Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	92.76	94.40	91.59	94.36	944,984	+1.78(+1.93%)
Jul 30, 2020	91.99	92.86	90.53	92.57	760,831	-0.61(-0.65%)
Jul 29, 2020	93.61	94.53	92.79	93.18	601,744	-0.28(-0.29%)
Jul 28, 2020	95.63	95.99	93.42	93.46	693,582	-2.73(-2.84%)
Jul 27, 2020	96.46	96.84	95.43	96.19	772,074	+0.35(+0.37%)
Jul 24, 2020	97.48	97.98	95.24	95.84	920,951	-1.46(-1.50%)
Jul 23, 2020	103.12	104.36	97.10	97.30	1,710,237	-8.58(-8.10%)
Jul 22, 2020	103.74	106.63	103.74	105.87	1,177,471	+1.69(+1.62%)
Jul 21, 2020	103.48	104.53	102.87	104.19	816,148	+2.17(+2.13%)
Jul 20, 2020	101.51	102.96	101.18	102.01	669,839	+0.65(+0.64%)
Jul 17, 2020	102.01	102.01	99.54	101.37	790,877	-0.53(-0.52%)
Jul 16, 2020	101.24	102.38	100.69	101.90	617,745	+0.58(+0.57%)
Jul 15, 2020	100.51	102.25	100.12	101.32	761,944	+2.43(+2.46%)
Jul 14, 2020	96.34	99.02	95.96	98.89	578,621	+2.36(+2.45%)
Jul 13, 2020	96.79	98.23	96.29	96.53	526,949	+0.23(+0.24%)
Jul 10, 2020	95.13	96.52	94.40	96.30	460,106	+0.93(+0.97%)
Jul 09, 2020	97.29	97.89	94.93	95.37	499,355	-1.86(-1.91%)
Jul 08, 2020	97.62	98.16	96.51	97.23	737,817	+0.42(+0.43%)
Jul 07, 2020	97.84	98.44	96.78	96.81	542,634	-1.82(-1.85%)
Jul 06, 2020	99.04	99.65	98.09	98.64	419,270	+1.50(+1.54%)
Jul 02, 2020	98.09	99.23	97.05	97.14	477,393	+0.47(+0.49%)
Jul 01, 2020	97.03	98.06	95.85	96.66	847,977	-0.31(-0.32%)
Jun 30, 2020	94.29	97.47	94.29	96.98	849,953	+2.31(+2.44%)
Jun 29, 2020	93.10	94.69	92.02	94.67	543,112	+2.60(+2.82%)
Jun 26, 2020	92.69	93.47	91.40	92.07	882,793	-0.90(-0.97%)
Jun 25, 2020	92.10	93.21	90.20	92.97	754,919	+0.16(+0.17%)
Jun 24, 2020	96.39	96.74	92.70	92.81	590,506	-4.58(-4.70%)
Jun 23, 2020	98.88	99.53	97.17	97.39	491,978	-0.04(-0.04%)
Jun 22, 2020	96.98	97.58	95.26	97.43	748,153	-0.04(-0.04%)
Jun 19, 2020	99.60	99.60	96.68	97.47	1,015,924	-0.24(-0.24%)
Jun 18, 2020	98.17	99.86	96.93	97.71	593,820	-1.20(-1.21%)
Jun 17, 2020	100.14	100.59	98.32	98.90	507,279	-0.27(-0.27%)
Jun 16, 2020	101.22	101.33	96.82	99.17	498,210	+1.78(+1.83%)
Jun 15, 2020	94.05	97.93	93.42	97.38	569,978	+0.53(+0.55%)
Jun 12, 2020	99.21	99.22	93.98	96.85	773,901	+0.80(+0.84%)
Jun 11, 2020	99.55	99.76	95.88	96.05	776,495	-7.05(-6.84%)
Jun 10, 2020	105.82	106.32	102.86	103.10	701,215	-3.09(-2.91%)
Jun 09, 2020	107.41	107.47	105.71	106.20	647,260	-3.07(-2.81%)
Jun 08, 2020	108.70	110.37	108.12	109.27	748,541	+0.18(+0.16%)
Jun 05, 2020	103.88	111.11	103.36	109.09	1,623,510	+8.76(+8.73%)
Jun 04, 2020	98.18	100.47	97.61	100.33	819,331	+0.99(+1.00%)
Jun 03, 2020	95.41	99.67	95.14	99.34	755,830	+4.76(+5.03%)
Jun 02, 2020	95.87	96.45	93.97	94.58	702,175	-0.61(-0.64%)
Jun 01, 2020	94.93	96.47	94.03	95.19	507,968	+0.90(+0.95%)
May 29, 2020	93.46	94.74	92.54	94.29	969,834	-0.20(-0.21%)
May 28, 2020	95.18	96.08	93.05	94.49	682,459	+0.83(+0.89%)
May 27, 2020	94.19	94.96	92.38	93.66	902,597	+1.31(+1.42%)
May 26, 2020	91.70	93.20	91.13	92.34	788,925	+3.17(+3.55%)
May 22, 2020	89.25	89.47	87.88	89.17	526,155	+0.27(+0.31%)
May 21, 2020	88.87	90.34	88.44	88.90	1,028,606	-3.16(-3.43%)
May 20, 2020	90.56	92.53	90.20	92.06	861,485	+2.92(+3.28%)
May 19, 2020	90.38	92.17	89.00	89.13	753,802	-1.54(-1.70%)
May 18, 2020	91.00	92.41	90.55	90.68	768,522	+2.78(+3.16%)
May 15, 2020	87.74	89.35	87.04	87.90	809,957	-0.60(-0.67%)
May 14, 2020	87.35	88.54	84.95	88.49	1,525,543	-0.09(-0.10%)
May 13, 2020	93.34	94.43	87.73	88.58	960,894	-5.73(-6.08%)
May 12, 2020	96.64	97.94	94.26	94.31	569,603	-1.85(-1.93%)
May 11, 2020	96.08	97.12	94.59	96.16	560,884	-0.56(-0.58%)
May 08, 2020	96.41	98.16	96.01	96.72	433,422	+2.01(+2.13%)
May 07, 2020	93.76	95.72	93.76	94.71	960,917	+2.03(+2.19%)
May 06, 2020	92.26	94.20	91.55	92.67	887,073	+1.18(+1.29%)
May 05, 2020	90.38	92.60	89.74	91.49	795,130	+1.87(+2.09%)
May 04, 2020	91.15	91.15	89.28	89.62	704,849	-2.57(-2.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.