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:

Allegion Plc (NY: ALLE )

135.09 USD -1.80 (-1.31%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 137.00 138.17 136.67 136.89 539,008 -0.45(-0.33%)
Sep 24, 2021 138.31 139.50 137.14 137.34 409,126 -1.28(-0.92%)
Sep 23, 2021 137.07 139.55 137.07 138.62 523,101 +2.25(+1.65%)
Sep 22, 2021 136.36 137.45 135.73 136.37 501,406 +1.06(+0.78%)
Sep 21, 2021 137.93 137.93 134.73 135.31 569,145 -1.95(-1.42%)
Sep 20, 2021 136.08 137.89 135.56 137.26 559,590 -1.18(-0.85%)
Sep 17, 2021 141.21 141.97 138.12 138.44 1,796,696 -2.76(-1.95%)
Sep 16, 2021 141.60 142.30 140.85 141.20 602,146 -0.01(-0.01%)
Sep 15, 2021 138.63 142.47 138.53 141.21 998,054 +1.65(+1.18%)
Sep 14, 2021 142.51 142.51 139.02 139.56 1,120,836 -2.71(-1.90%)
Sep 13, 2021 145.71 145.71 141.66 142.27 857,130 -2.29(-1.58%)
Sep 10, 2021 147.49 148.33 144.40 144.56 1,018,770 +1.28(+0.89%)
Sep 09, 2021 145.04 145.62 142.86 143.28 1,017,337 -1.57(-1.08%)
Sep 08, 2021 142.68 145.02 141.27 144.85 844,859 +1.70(+1.19%)
Sep 07, 2021 147.78 148.03 142.65 143.15 1,496,467 -4.98(-3.36%)
Sep 03, 2021 147.28 148.70 146.80 148.13 1,141,503 +0.42(+0.28%)
Sep 02, 2021 145.13 147.86 144.89 147.71 575,067 +3.16(+2.19%)
Sep 01, 2021 144.85 145.29 143.82 144.55 529,836 +0.56(+0.39%)
Aug 31, 2021 143.00 144.74 142.90 143.99 1,046,733 +0.91(+0.64%)
Aug 30, 2021 141.94 143.85 141.17 143.08 658,460 +1.59(+1.12%)
Aug 27, 2021 140.92 142.16 140.92 141.49 355,214 +1.45(+1.04%)
Aug 26, 2021 141.16 141.20 139.48 140.04 589,873 -1.10(-0.78%)
Aug 25, 2021 140.82 141.84 140.01 141.14 395,214 +0.74(+0.53%)
Aug 24, 2021 139.55 140.50 139.07 140.40 545,955 +1.31(+0.94%)
Aug 23, 2021 139.34 139.73 138.66 139.09 1,083,617 +0.51(+0.37%)
Aug 20, 2021 140.31 140.55 138.48 138.58 657,492 -1.64(-1.17%)
Aug 19, 2021 138.51 140.75 138.35 140.22 431,826 +0.26(+0.19%)
Aug 18, 2021 139.68 142.26 139.68 139.96 821,972 -0.13(-0.09%)
Aug 17, 2021 139.38 140.15 138.12 140.09 903,830 +0.12(+0.09%)
Aug 16, 2021 138.09 140.26 136.86 139.97 427,097 +1.96(+1.42%)
Aug 13, 2021 136.89 138.24 136.82 138.01 370,331 +0.91(+0.66%)
Aug 12, 2021 137.34 138.01 136.80 137.10 346,031 -0.07(-0.05%)
Aug 11, 2021 136.65 137.81 136.21 137.17 364,257 +0.69(+0.51%)
Aug 10, 2021 136.21 138.02 136.15 136.48 447,417 +0.12(+0.09%)
Aug 09, 2021 136.93 137.42 135.28 136.36 439,606 -1.18(-0.86%)
Aug 06, 2021 138.24 139.06 137.14 137.54 487,358 +0.24(+0.17%)
Aug 05, 2021 136.31 137.36 135.06 137.30 612,442 +1.83(+1.35%)
Aug 04, 2021 136.73 137.78 135.45 135.47 563,998 -2.34(-1.70%)
Aug 03, 2021 136.48 137.90 135.28 137.81 424,589 +1.94(+1.43%)
Aug 02, 2021 137.05 138.57 135.70 135.87 747,468 -0.73(-0.53%)
Jul 30, 2021 135.29 137.07 135.29 136.60 571,830 +1.10(+0.81%)
Jul 29, 2021 136.63 137.83 135.31 135.50 576,852 -0.09(-0.07%)
Jul 28, 2021 136.81 137.51 135.54 135.59 702,922 -1.11(-0.81%)
Jul 27, 2021 136.93 138.62 135.24 136.70 676,927 -1.35(-0.98%)
Jul 26, 2021 139.02 140.13 137.95 138.05 1,442,351 -1.13(-0.81%)
Jul 23, 2021 137.87 139.64 137.09 139.18 710,196 +3.21(+2.36%)
Jul 22, 2021 139.39 139.99 134.73 135.97 1,260,672 -4.50(-3.20%)
Jul 21, 2021 140.50 141.34 137.95 140.47 1,212,467 -0.88(-0.62%)
Jul 20, 2021 136.66 142.25 136.47 141.35 1,070,488 +5.44(+4.00%)
Jul 19, 2021 136.00 136.93 134.71 135.91 1,012,836 -2.59(-1.87%)
Jul 16, 2021 138.19 138.90 137.91 138.50 1,083,206 +1.18(+0.86%)
Jul 15, 2021 135.10 137.52 135.03 137.32 1,088,437 +1.45(+1.07%)
Jul 14, 2021 134.54 136.56 134.02 135.87 758,462 +1.83(+1.37%)
Jul 13, 2021 137.62 137.95 134.02 134.04 780,238 -4.08(-2.95%)
Jul 12, 2021 137.96 138.61 137.28 138.12 506,916 -0.15(-0.11%)
Jul 09, 2021 139.49 140.06 138.09 138.27 853,387 +0.75(+0.55%)
Jul 08, 2021 138.22 138.66 136.79 137.52 440,990 -2.50(-1.79%)
Jul 07, 2021 137.78 140.12 137.78 140.02 516,546 +1.46(+1.05%)
Jul 06, 2021 139.44 140.53 136.68 138.56 379,738 -1.48(-1.06%)
Jul 02, 2021 140.14 140.73 139.34 140.04 362,387 -0.17(-0.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.