Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

123.07 -0.48 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 108.31 108.64 107.17 108.54 1,005,318 -0.23(-0.21%)
Nov 27, 2020 110.03 111.35 108.61 108.77 342,941 -0.89(-0.81%)
Nov 25, 2020 111.07 111.07 108.27 109.65 575,037 -1.50(-1.35%)
Nov 24, 2020 110.34 112.03 109.31 111.16 702,279 +2.50(+2.30%)
Nov 23, 2020 108.33 109.23 107.26 108.65 819,669 +1.10(+1.03%)
Nov 20, 2020 108.45 109.14 106.55 107.55 514,833 -1.08(-0.99%)
Nov 19, 2020 108.41 109.12 106.47 108.62 613,660 -0.41(-0.38%)
Nov 18, 2020 110.29 110.80 108.99 109.03 726,997 -0.86(-0.78%)
Nov 17, 2020 111.24 111.48 108.84 109.89 854,524 -2.66(-2.37%)
Nov 16, 2020 110.83 112.67 109.99 112.56 576,531 +4.05(+3.74%)
Nov 13, 2020 105.65 109.39 105.65 108.50 642,595 +3.66(+3.49%)
Nov 12, 2020 106.24 106.24 103.12 104.84 951,867 -2.10(-1.97%)
Nov 11, 2020 112.63 112.63 106.02 106.94 1,030,322 -2.66(-2.42%)
Nov 10, 2020 107.15 110.95 105.96 109.60 1,020,221 +3.12(+2.93%)
Nov 09, 2020 104.17 109.20 100.36 106.47 1,202,195 +8.60(+8.79%)
Nov 06, 2020 98.98 99.70 97.53 97.87 787,589 -1.24(-1.25%)
Nov 05, 2020 97.90 99.67 97.90 99.11 778,514 +2.46(+2.54%)
Nov 04, 2020 99.24 99.85 96.36 96.65 855,282 -2.41(-2.43%)
Nov 03, 2020 97.85 99.61 97.26 99.06 762,868 +2.45(+2.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.