Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allegion Plc (NY: ALLE )

127.89 +5.17 (+4.21%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 118.54 118.80 115.37 115.74 635,838 -2.41(-2.04%)
Jun 28, 2024 116.69 118.57 116.65 118.15 2,983,283 +1.83(+1.57%)
Jun 27, 2024 115.53 116.39 114.58 116.32 545,476 +1.67(+1.46%)
Jun 26, 2024 114.88 115.13 113.62 114.65 749,486 -1.48(-1.27%)
Jun 25, 2024 117.60 118.31 115.13 116.13 785,179 -2.26(-1.91%)
Jun 24, 2024 117.08 120.06 116.55 118.39 825,446 +2.16(+1.86%)
Jun 21, 2024 115.56 116.61 113.58 116.23 1,513,015 +0.48(+0.41%)
Jun 20, 2024 115.66 117.18 115.01 115.75 720,688 -0.86(-0.74%)
Jun 18, 2024 116.21 116.77 115.75 116.61 884,096 +0.38(+0.33%)
Jun 17, 2024 116.03 117.22 115.47 116.23 785,682 -0.13(-0.11%)
Jun 14, 2024 116.99 117.33 115.00 116.36 480,134 -2.32(-1.95%)
Jun 13, 2024 119.17 119.47 117.32 118.68 462,859 -0.83(-0.69%)
Jun 12, 2024 119.16 121.88 118.54 119.51 438,866 +2.67(+2.29%)
Jun 11, 2024 116.68 117.39 115.25 116.84 569,235 -0.18(-0.15%)
Jun 10, 2024 116.15 117.58 115.91 117.02 535,883 +0.56(+0.48%)
Jun 07, 2024 116.02 117.07 115.03 116.46 374,134 -0.59(-0.50%)
Jun 06, 2024 117.68 118.54 115.90 117.05 509,821 -0.74(-0.63%)
Jun 05, 2024 117.31 118.05 116.79 117.78 519,881 +0.62(+0.53%)
Jun 04, 2024 116.97 118.62 115.50 117.17 722,775 -2.85(-2.37%)
Jun 03, 2024 122.02 122.02 118.28 120.02 547,689 -1.31(-1.08%)
May 31, 2024 120.04 121.51 119.29 121.33 1,121,502 +1.36(+1.14%)
May 30, 2024 119.43 120.73 119.37 119.97 634,803 +1.06(+0.89%)
May 29, 2024 118.81 119.31 118.03 118.91 399,843 -1.03(-0.86%)
May 28, 2024 121.93 122.38 119.32 119.94 539,054 -2.17(-1.78%)
May 24, 2024 121.77 123.10 121.27 122.11 409,401 +1.04(+0.86%)
May 23, 2024 122.91 122.95 119.92 121.07 505,573 -1.50(-1.23%)
May 22, 2024 122.72 123.14 121.75 122.57 521,970 -0.48(-0.39%)
May 21, 2024 122.50 123.65 121.20 123.05 630,807 +0.31(+0.25%)
May 20, 2024 124.12 124.12 122.56 122.74 734,667 -1.19(-0.96%)
May 17, 2024 125.49 125.74 123.52 123.93 509,658 -0.96(-0.77%)
May 16, 2024 127.04 127.55 124.81 124.89 535,122 -2.54(-1.99%)
May 15, 2024 127.80 128.46 127.35 127.42 422,052 +0.60(+0.47%)
May 14, 2024 126.24 127.10 125.70 126.83 492,585 +1.62(+1.30%)
May 13, 2024 126.08 126.47 124.95 125.20 593,959 -0.28(-0.22%)
May 10, 2024 125.53 126.35 124.83 125.48 592,405 +0.32(+0.25%)
May 09, 2024 124.00 125.39 123.43 125.16 673,069 +1.53(+1.24%)
May 08, 2024 123.50 124.16 123.03 123.63 594,014 -0.24(-0.19%)
May 07, 2024 124.81 125.43 123.65 123.87 614,897 -0.51(-0.41%)
May 06, 2024 123.35 124.49 122.53 124.38 375,675 +1.99(+1.63%)
May 03, 2024 123.67 124.83 122.12 122.39 606,227 +0.62(+0.51%)
May 02, 2024 121.52 122.11 119.54 121.77 505,178 +1.20(+0.99%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.