Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 141.76 141.99 136.58 136.81 925,301 -2.53(-1.82%)
Jul 30, 2024 138.97 141.09 138.01 139.34 991,040 +1.68(+1.22%)
Jul 29, 2024 136.64 138.68 136.42 137.66 757,731 +0.89(+0.65%)
Jul 26, 2024 134.15 137.52 133.43 136.77 1,089,910 +3.89(+2.93%)
Jul 25, 2024 129.03 133.96 127.35 132.88 1,312,117 +5.02(+3.93%)
Jul 24, 2024 130.34 131.79 124.61 127.86 1,551,667 +0.68(+0.53%)
Jul 23, 2024 125.97 127.65 125.35 127.18 796,500 +0.51(+0.40%)
Jul 22, 2024 124.66 126.79 123.05 126.67 602,001 +2.57(+2.07%)
Jul 19, 2024 127.97 127.97 124.06 124.10 594,216 -3.31(-2.60%)
Jul 18, 2024 126.30 130.13 126.14 127.41 838,881 +0.49(+0.39%)
Jul 17, 2024 127.56 128.93 126.03 126.92 578,794 -1.10(-0.86%)
Jul 16, 2024 123.67 128.29 122.80 128.02 622,439 +5.30(+4.32%)
Jul 15, 2024 123.13 124.75 122.26 122.72 381,135 -0.21(-0.17%)
Jul 12, 2024 120.39 123.78 120.39 122.93 612,610 +3.10(+2.59%)
Jul 11, 2024 118.48 121.78 118.25 119.83 732,886 +2.83(+2.42%)
Jul 10, 2024 114.67 117.21 114.30 117.00 1,027,358 +2.33(+2.03%)
Jul 09, 2024 114.67 115.37 114.03 114.67 277,145 -0.37(-0.32%)
Jul 08, 2024 115.50 116.20 114.49 115.04 442,681 +0.09(+0.08%)
Jul 05, 2024 115.54 115.54 113.27 114.95 682,118 -0.74(-0.64%)
Jul 03, 2024 116.31 116.97 115.38 115.69 247,369 -0.42(-0.36%)
Jul 02, 2024 115.83 116.49 115.33 116.11 632,828 +0.37(+0.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.