Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.16	51.27	50.07	51.21	675,068	+0.99(+1.98%)
Jun 27, 2014	51.00	51.00	50.16	50.21	1,223,171	-0.67(-1.31%)
Jun 26, 2014	51.24	51.30	50.75	50.88	371,890	-0.33(-0.65%)
Jun 25, 2014	51.15	51.34	50.63	51.21	557,715	+0.01(+0.02%)
Jun 24, 2014	51.77	52.01	51.03	51.21	642,351	-0.79(-1.53%)
Jun 23, 2014	52.15	52.66	51.88	52.00	425,587	-0.05(-0.10%)
Jun 20, 2014	51.62	52.20	51.39	52.05	1,400,278	+0.32(+0.61%)
Jun 19, 2014	51.79	52.16	50.63	51.74	969,479	-0.06(-0.12%)
Jun 18, 2014	51.70	51.95	51.54	51.80	2,105,183	+0.08(+0.16%)
Jun 17, 2014	51.39	52.09	50.68	51.72	1,590,287	+0.11(+0.21%)
Jun 16, 2014	50.53	51.82	50.45	51.61	699,822	+0.94(+1.85%)
Jun 13, 2014	50.83	50.83	50.50	50.67	603,398	-0.03(-0.05%)
Jun 12, 2014	50.75	51.10	50.49	50.70	1,970,538	-0.20(-0.39%)
Jun 11, 2014	50.95	50.97	50.57	50.90	692,430	-0.35(-0.69%)
Jun 10, 2014	50.81	51.27	50.55	51.25	684,219	+0.81(+1.61%)
Jun 06, 2014	49.17	50.67	49.12	50.44	1,068,597	+1.37(+2.80%)
Jun 05, 2014	48.06	49.09	47.79	49.06	673,956	+1.05(+2.18%)
Jun 04, 2014	47.22	48.16	47.19	48.02	687,498	+0.67(+1.41%)
Jun 03, 2014	46.35	47.65	46.35	47.35	500,167	+0.31(+0.65%)
Jun 02, 2014	47.67	47.67	47.01	47.04	714,129	-0.29(-0.61%)
May 30, 2014	48.32	48.34	47.28	47.33	443,063	-1.02(-2.11%)
May 29, 2014	47.83	48.66	47.83	48.35	902,439	+0.52(+1.10%)
May 28, 2014	47.54	48.12	47.39	47.83	577,875	+0.42(+0.90%)
May 27, 2014	47.42	47.74	47.28	47.40	367,059	+0.01(+0.02%)
May 23, 2014	46.73	47.39	47.39	47.39	500,099	+0.83(+1.78%)
May 22, 2014	45.76	46.83	45.46	46.56	282,933	+0.75(+1.64%)
May 21, 2014	45.64	46.10	45.53	45.81	374,732	+0.19(+0.42%)
May 20, 2014	45.05	45.66	44.95	45.62	1,708,612	+0.26(+0.58%)
May 19, 2014	44.54	45.50	44.51	45.36	723,312	+0.84(+1.89%)
May 16, 2014	43.65	44.66	43.50	44.52	796,406	+0.89(+2.05%)
May 15, 2014	44.74	44.94	43.35	43.63	817,332	-1.36(-3.01%)
May 14, 2014	45.44	45.56	44.94	44.98	520,985	-0.62(-1.37%)
May 13, 2014	45.62	45.82	45.46	45.60	706,996	+0.00(+0.00%)
May 12, 2014	45.22	45.93	45.22	45.60	648,748	+0.43(+0.96%)
May 09, 2014	44.45	45.32	43.97	45.17	541,349	+0.58(+1.30%)
May 08, 2014	44.81	45.53	44.37	44.59	587,310	-0.51(-1.14%)
May 07, 2014	45.07	45.46	44.58	45.11	661,878	+0.04(+0.08%)
May 06, 2014	45.13	45.32	44.76	45.07	649,922	-0.15(-0.34%)
May 05, 2014	45.42	45.64	44.78	45.23	458,089	-0.58(-1.26%)
May 02, 2014	46.24	46.74	45.40	45.80	530,181	-0.50(-1.07%)
May 01, 2014	46.07	46.85	44.70	46.30	799,319	+1.72(+3.85%)
Apr 30, 2014	44.27	44.68	43.76	44.58	532,574	+0.41(+0.92%)
Apr 29, 2014	44.23	44.66	43.78	44.18	489,211	+0.07(+0.16%)
Apr 28, 2014	45.03	45.24	43.77	44.10	670,026	-0.65(-1.45%)
Apr 25, 2014	45.13	45.52	44.60	44.76	321,329	-0.63(-1.39%)
Apr 24, 2014	45.73	45.88	44.91	45.39	730,295	-0.14(-0.32%)
Apr 23, 2014	45.98	46.04	45.15	45.53	562,072	-0.54(-1.18%)
Apr 22, 2014	45.81	46.21	45.50	46.07	465,570	+0.33(+0.73%)
Apr 21, 2014	45.15	45.76	44.81	45.74	249,861	+0.43(+0.96%)
Apr 17, 2014	45.23	45.31	45.31	45.31	472,869	-0.07(-0.16%)
Apr 16, 2014	45.32	45.82	45.03	45.38	281,197	+0.24(+0.54%)
Apr 15, 2014	45.06	45.56	44.20	45.13	464,177	+0.17(+0.38%)
Apr 14, 2014	45.42	45.72	44.43	44.96	670,665	-0.22(-0.48%)
Apr 11, 2014	45.65	45.98	45.11	45.18	1,311,186	-0.61(-1.32%)
Apr 10, 2014	46.54	46.79	45.28	45.79	1,647,657	-0.74(-1.59%)
Apr 09, 2014	46.49	46.61	46.28	46.53	1,342,433	+0.08(+0.18%)
Apr 08, 2014	46.38	46.78	45.90	46.44	1,343,449	-0.19(-0.41%)
Apr 07, 2014	48.52	48.78	46.55	46.63	1,166,939	-1.91(-3.93%)
Apr 04, 2014	49.53	50.00	47.88	48.54	544,554	-1.10(-2.22%)
Apr 03, 2014	49.48	49.69	49.31	49.64	473,632	+0.25(+0.51%)
Apr 02, 2014	48.71	49.52	48.41	49.39	553,967	+0.68(+1.39%)
Apr 01, 2014	47.38	48.83	47.24	48.71	657,051	+1.58(+3.35%)
Mar 31, 2014	47.32	47.50	46.90	47.13	370,318	+0.01(+0.02%)
Mar 28, 2014	46.63	47.37	46.56	47.12	383,054	+0.64(+1.38%)
Mar 27, 2014	46.86	46.95	46.25	46.48	545,619	-0.53(-1.13%)
Mar 26, 2014	48.17	48.33	46.99	47.01	763,407	-1.06(-2.20%)
Mar 25, 2014	48.51	48.69	48.03	48.07	783,639	-0.23(-0.49%)
Mar 24, 2014	48.78	48.99	47.92	48.31	991,369	-0.31(-0.63%)
Mar 21, 2014	49.13	49.52	48.55	48.61	1,501,892	-0.33(-0.66%)
Mar 20, 2014	48.25	48.98	47.72	48.94	695,296	+0.80(+1.67%)
Mar 19, 2014	48.04	48.78	47.81	48.13	713,999	+0.00(+0.00%)
Mar 18, 2014	47.83	48.32	47.62	48.13	975,564	+0.29(+0.60%)
Mar 17, 2014	48.28	48.63	47.82	47.85	1,119,859	-0.31(-0.64%)
Mar 14, 2014	48.44	48.74	48.11	48.15	1,186,379	-0.27(-0.56%)
Mar 13, 2014	49.20	49.43	48.00	48.42	1,047,621	-0.61(-1.25%)
Mar 12, 2014	49.16	49.45	47.67	49.04	1,389,673	-0.20(-0.40%)
Mar 11, 2014	48.32	49.51	48.29	49.24	968,192	+1.09(+2.27%)
Mar 10, 2014	48.06	48.49	47.19	48.14	1,278,861	-0.09(-0.19%)
Mar 07, 2014	48.28	48.59	47.51	48.23	859,118	+0.18(+0.38%)
Mar 06, 2014	48.78	48.88	47.92	48.05	683,426	-0.69(-1.41%)
Mar 05, 2014	48.69	49.07	48.22	48.74	434,762	-0.05(-0.09%)
Mar 04, 2014	48.52	49.69	48.31	48.78	1,317,116	+0.46(+0.95%)
Mar 03, 2014	49.39	49.62	47.95	48.32	730,152	-0.78(-1.58%)
Feb 28, 2014	49.77	49.98	48.62	49.10	1,326,653	-0.90(-1.81%)
Feb 27, 2014	49.41	50.17	48.97	50.00	1,261,635	+0.62(+1.26%)
Feb 26, 2014	49.53	50.39	48.95	49.38	2,081,119	+0.09(+0.18%)
Feb 25, 2014	47.88	49.31	47.82	49.29	1,247,067	+1.54(+3.22%)
Feb 24, 2014	47.55	47.95	47.31	47.75	739,934	+0.44(+0.94%)
Feb 21, 2014	46.75	47.69	46.75	47.31	2,433,750	+0.77(+1.65%)
Feb 20, 2014	45.38	47.68	44.36	46.54	2,903,356	+2.13(+4.80%)
Feb 19, 2014	45.03	45.48	44.29	44.41	1,190,772	-0.86(-1.90%)
Feb 18, 2014	44.92	45.95	44.92	45.27	3,042,065	+0.43(+0.97%)
Feb 14, 2014	45.31	44.84	44.84	44.84	987,027	-0.44(-0.98%)
Feb 13, 2014	45.15	45.56	44.80	45.28	769,283	+0.11(+0.24%)
Feb 12, 2014	45.10	46.07	44.92	45.17	1,555,510	+0.10(+0.22%)
Feb 11, 2014	44.93	45.54	44.57	45.07	1,600,662	+0.05(+0.10%)
Feb 10, 2014	45.16	45.28	44.67	45.03	844,963	-0.09(-0.20%)
Feb 07, 2014	44.57	45.41	44.57	45.12	2,034,293	+0.63(+1.42%)
Feb 06, 2014	42.91	44.51	42.91	44.48	1,293,290	+1.48(+3.45%)
Feb 05, 2014	43.22	43.95	42.60	43.00	911,100	-0.41(-0.94%)
Feb 04, 2014	42.86	43.80	42.75	43.41	986,579	+0.55(+1.29%)
Feb 03, 2014	44.58	45.12	42.64	42.86	1,311,504	-1.73(-3.87%)
Jan 31, 2014	44.49	45.13	44.29	44.58	2,226,049	-0.06(-0.14%)
Jan 30, 2014	43.28	44.84	43.21	44.65	1,380,345	+1.48(+3.43%)
Jan 29, 2014	42.78	43.80	42.58	43.17	886,408	+0.05(+0.10%)
Jan 28, 2014	42.25	43.26	42.25	43.12	798,838	+1.02(+2.42%)
Jan 27, 2014	40.83	43.36	40.83	42.10	794,568	-0.22(-0.51%)
Jan 24, 2014	43.02	43.10	41.40	42.32	1,569,070	-0.79(-1.84%)
Jan 23, 2014	43.98	43.98	42.98	43.11	960,349	-0.71(-1.63%)
Jan 22, 2014	43.46	44.41	43.44	43.82	755,139	+0.31(+0.71%)
Jan 21, 2014	44.61	44.61	43.31	43.52	1,738,320	+0.15(+0.35%)
Jan 17, 2014	42.93	43.36	43.36	43.36	1,740,165	+0.54(+1.27%)
Jan 16, 2014	42.71	43.08	42.50	42.82	1,304,671	-0.09(-0.21%)
Jan 15, 2014	43.34	44.44	42.70	42.91	1,918,190	-0.27(-0.63%)
Jan 14, 2014	42.61	43.27	42.38	43.18	2,587,808	+0.69(+1.62%)
Jan 13, 2014	41.29	42.86	40.83	42.50	2,522,084	+1.18(+2.86%)
Jan 10, 2014	39.90	41.63	39.77	41.31	2,223,353	+1.45(+3.63%)
Jan 09, 2014	39.65	39.98	39.61	39.87	1,210,418	+0.23(+0.57%)
Jan 08, 2014	39.77	40.08	39.21	39.64	1,557,570	+0.01(+0.02%)
Jan 07, 2014	38.09	39.73	38.09	39.63	1,517,846	+0.17(+0.43%)
Jan 06, 2014	39.72	39.73	39.18	39.46	661,745	-0.25(-0.64%)
Jan 03, 2014	39.36	40.04	39.00	39.71	418,848	+0.28(+0.71%)
Jan 02, 2014	39.82	39.91	39.09	39.43	1,098,491	-0.49(-1.22%)
Dec 31, 2013	39.96	39.92	39.92	39.92	967,656	+0.06(+0.16%)
Dec 30, 2013	40.16	40.55	39.75	39.86	422,259	-0.47(-1.16%)
Dec 27, 2013	40.45	40.63	39.83	40.33	435,297	-0.05(-0.13%)
Dec 26, 2013	40.53	40.66	40.15	40.38	565,230	+0.11(+0.27%)
Dec 24, 2013	40.44	40.67	39.98	40.27	337,280	-0.06(-0.16%)
Dec 23, 2013	39.90	40.52	39.34	40.34	856,350	+0.35(+0.88%)
Dec 20, 2013	40.16	40.16	39.67	39.99	3,186,289	-0.17(-0.43%)
Dec 19, 2013	39.71	40.20	39.59	40.16	656,406	+0.16(+0.41%)
Dec 18, 2013	39.43	40.20	38.94	39.99	1,356,174	+0.47(+1.19%)
Dec 17, 2013	39.39	39.75	38.99	39.52	1,546,056	+0.05(+0.14%)
Dec 16, 2013	38.86	39.74	38.04	39.47	2,162,757	+0.40(+1.02%)
Dec 13, 2013	38.77	39.57	38.77	39.07	756,891	+0.25(+0.65%)
Dec 12, 2013	37.95	38.94	37.94	38.82	1,959,764	+0.46(+1.20%)
Dec 11, 2013	38.16	38.86	37.94	38.36	3,727,935	-0.09(-0.23%)
Dec 10, 2013	37.10	38.70	37.08	38.45	3,641,003	+1.25(+3.35%)
Dec 09, 2013	36.81	37.28	36.35	37.20	3,402,242	+0.43(+1.18%)
Dec 06, 2013	36.81	37.09	36.72	36.77	5,160,768	-0.32(-0.85%)
Dec 05, 2013	38.20	38.20	36.71	37.09	3,741,623	-0.70(-1.86%)
Dec 04, 2013	38.33	38.49	37.63	37.79	3,073,039	-0.97(-2.49%)
Dec 03, 2013	38.67	40.56	38.58	38.76	3,585,545	-0.22(-0.56%)
Dec 02, 2013	39.66	40.42	37.51	38.97	5,671,832	-0.09(-0.23%)
Nov 29, 2013	38.62	39.62	38.62	39.06	1,051,475	+0.00(+0.00%)
Nov 27, 2013	39.34	39.34	38.40	39.06	1,276,641	+0.04(+0.09%)
Nov 26, 2013	40.65	40.65	38.88	39.03	967,121	-0.89(-2.22%)
Nov 25, 2013	40.00	41.21	39.48	39.91	805,067	+0.17(+0.43%)
Nov 22, 2013	39.66	39.84	39.07	39.74	1,049,006	+0.18(+0.46%)
Nov 21, 2013	40.20	40.79	38.88	39.56	808,277	-0.78(-1.93%)
Nov 20, 2013	41.54	41.56	39.74	40.34	1,225,242	-1.04(-2.51%)
Nov 19, 2013	44.26	44.27	40.92	41.38	1,861,859	-2.42(-5.52%)