Allegion Plc (NY: ALLE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.35	51.46	50.26	51.40	672,546	+1.00(+1.98%)
Jun 27, 2014	51.19	51.19	50.35	50.40	1,218,602	-0.67(-1.31%)
Jun 26, 2014	51.43	51.49	50.94	51.07	370,501	-0.34(-0.65%)
Jun 25, 2014	51.34	51.53	50.82	51.41	555,632	+0.01(+0.02%)
Jun 24, 2014	51.96	52.20	51.23	51.40	639,952	-0.80(-1.53%)
Jun 23, 2014	52.34	52.86	52.08	52.20	423,997	-0.05(-0.10%)
Jun 20, 2014	51.81	52.40	51.58	52.25	1,395,048	+0.32(+0.61%)
Jun 19, 2014	51.99	52.36	50.82	51.93	965,858	-0.06(-0.12%)
Jun 18, 2014	51.90	52.14	51.73	52.00	2,097,320	+0.08(+0.16%)
Jun 17, 2014	51.58	52.29	50.87	51.91	1,584,347	+0.11(+0.21%)
Jun 16, 2014	50.72	52.01	50.64	51.81	697,208	+0.94(+1.85%)
Jun 13, 2014	51.02	51.02	50.69	50.86	601,144	-0.03(-0.05%)
Jun 12, 2014	50.94	51.29	50.68	50.89	1,963,178	-0.20(-0.39%)
Jun 11, 2014	51.14	51.16	50.76	51.09	689,843	-0.35(-0.69%)
Jun 10, 2014	51.00	51.46	50.74	51.44	681,663	+0.82(+1.61%)
Jun 06, 2014	49.36	50.86	49.30	50.63	1,064,606	+1.38(+2.80%)
Jun 05, 2014	48.24	49.27	47.97	49.25	671,439	+1.05(+2.18%)
Jun 04, 2014	47.40	48.34	47.36	48.20	684,931	+0.67(+1.41%)
Jun 03, 2014	46.52	47.83	46.52	47.53	498,299	+0.31(+0.65%)
Jun 02, 2014	47.85	47.85	47.19	47.22	711,462	-0.29(-0.61%)
May 30, 2014	48.51	48.52	47.45	47.51	441,408	-1.02(-2.11%)
May 29, 2014	48.01	48.84	48.01	48.53	899,069	+0.53(+1.10%)
May 28, 2014	47.72	48.30	47.57	48.01	575,716	+0.43(+0.90%)
May 27, 2014	47.60	47.92	47.46	47.58	365,688	+0.01(+0.02%)
May 23, 2014	46.91	47.57	47.57	47.57	498,231	+0.83(+1.79%)
May 22, 2014	45.93	47.01	45.63	46.74	281,877	+0.75(+1.64%)
May 21, 2014	45.81	46.27	45.70	45.98	373,333	+0.19(+0.42%)
May 20, 2014	45.22	45.83	45.11	45.79	1,702,230	+0.26(+0.58%)
May 19, 2014	44.71	45.67	44.68	45.53	720,611	+0.84(+1.89%)
May 16, 2014	43.82	44.82	43.66	44.69	793,431	+0.90(+2.05%)
May 15, 2014	44.91	45.10	43.51	43.79	814,279	-1.36(-3.01%)
May 14, 2014	45.61	45.73	45.10	45.15	519,040	-0.63(-1.37%)
May 13, 2014	45.79	45.99	45.63	45.78	704,356	+0.00(+0.00%)
May 12, 2014	45.39	46.10	45.39	45.78	646,325	+0.44(+0.96%)
May 09, 2014	44.61	45.49	44.13	45.34	539,327	+0.58(+1.30%)
May 08, 2014	44.98	45.70	44.53	44.76	585,117	-0.52(-1.14%)
May 07, 2014	45.24	45.63	44.74	45.28	659,406	+0.04(+0.08%)
May 06, 2014	45.30	45.49	44.93	45.24	647,495	-0.15(-0.34%)
May 05, 2014	45.59	45.81	44.95	45.39	456,378	-0.58(-1.26%)
May 02, 2014	46.41	46.92	45.57	45.98	528,200	-0.50(-1.07%)
May 01, 2014	46.25	47.03	44.87	46.47	796,334	+1.72(+3.85%)
Apr 30, 2014	44.43	44.85	43.93	44.75	530,584	+0.41(+0.92%)
Apr 29, 2014	44.40	44.82	43.94	44.34	487,383	+0.07(+0.16%)
Apr 28, 2014	45.20	45.41	43.93	44.27	667,523	-0.65(-1.45%)
Apr 25, 2014	45.30	45.69	44.77	44.92	320,128	-0.63(-1.39%)
Apr 24, 2014	45.90	46.05	45.08	45.56	727,567	-0.15(-0.32%)
Apr 23, 2014	46.15	46.21	45.32	45.70	559,972	-0.54(-1.18%)
Apr 22, 2014	45.98	46.38	45.67	46.25	463,832	+0.34(+0.73%)
Apr 21, 2014	45.32	45.93	44.98	45.91	248,928	+0.44(+0.96%)
Apr 17, 2014	45.40	45.48	45.48	45.48	471,103	-0.07(-0.16%)
Apr 16, 2014	45.49	45.99	45.20	45.55	280,146	+0.24(+0.54%)
Apr 15, 2014	45.23	45.73	44.37	45.30	462,443	+0.17(+0.38%)
Apr 14, 2014	45.59	45.89	44.60	45.13	668,160	-0.22(-0.48%)
Apr 11, 2014	45.82	46.16	45.28	45.35	1,306,289	-0.61(-1.32%)
Apr 10, 2014	46.72	46.96	45.45	45.96	1,641,503	-0.74(-1.59%)
Apr 09, 2014	46.66	46.78	46.46	46.70	1,337,419	+0.08(+0.18%)
Apr 08, 2014	46.56	46.95	46.07	46.62	1,338,431	-0.19(-0.41%)
Apr 07, 2014	48.70	48.97	46.73	46.81	1,162,580	-1.91(-3.93%)
Apr 04, 2014	49.71	50.19	48.06	48.72	542,520	-1.11(-2.22%)
Apr 03, 2014	49.67	49.87	49.49	49.83	471,863	+0.25(+0.51%)
Apr 02, 2014	48.90	49.70	48.60	49.58	551,898	+0.68(+1.39%)
Apr 01, 2014	47.55	49.02	47.42	48.90	654,597	+1.59(+3.35%)
Mar 31, 2014	47.50	47.68	47.07	47.31	368,935	+0.01(+0.02%)
Mar 28, 2014	46.81	47.55	46.74	47.30	381,623	+0.64(+1.38%)
Mar 27, 2014	47.04	47.13	46.42	46.66	543,581	-0.53(-1.13%)
Mar 26, 2014	48.35	48.51	47.16	47.19	760,555	-1.06(-2.20%)
Mar 25, 2014	48.70	48.88	48.21	48.25	780,712	-0.24(-0.49%)
Mar 24, 2014	48.97	49.18	48.10	48.49	987,666	-0.31(-0.63%)
Mar 21, 2014	49.31	49.70	48.73	48.80	1,496,282	-0.33(-0.66%)
Mar 20, 2014	48.43	49.17	47.90	49.12	692,700	+0.81(+1.67%)
Mar 19, 2014	48.22	48.97	47.99	48.31	711,332	+0.00(+0.00%)
Mar 18, 2014	48.01	48.50	47.80	48.31	971,920	+0.29(+0.60%)
Mar 17, 2014	48.46	48.81	48.00	48.02	1,115,676	-0.31(-0.64%)
Mar 14, 2014	48.62	48.92	48.29	48.33	1,181,948	-0.27(-0.56%)
Mar 13, 2014	49.38	49.61	48.18	48.60	1,043,708	-0.62(-1.25%)
Mar 12, 2014	49.35	49.64	47.85	49.22	1,384,482	-0.20(-0.40%)
Mar 11, 2014	48.51	49.69	48.47	49.42	964,576	+1.10(+2.27%)
Mar 10, 2014	48.24	48.67	47.37	48.32	1,274,085	-0.09(-0.19%)
Mar 07, 2014	48.46	48.77	47.69	48.41	855,910	+0.18(+0.38%)
Mar 06, 2014	48.96	49.06	48.10	48.23	680,873	-0.69(-1.41%)
Mar 05, 2014	48.88	49.25	48.41	48.92	433,138	-0.05(-0.09%)
Mar 04, 2014	48.70	49.87	48.50	48.97	1,312,197	+0.46(+0.95%)
Mar 03, 2014	49.58	49.81	48.13	48.51	727,425	-0.78(-1.58%)
Feb 28, 2014	49.96	50.16	48.80	49.28	1,321,698	-0.91(-1.81%)
Feb 27, 2014	49.59	50.35	49.16	50.19	1,256,922	+0.63(+1.26%)
Feb 26, 2014	49.72	50.58	49.13	49.57	2,073,345	+0.09(+0.18%)
Feb 25, 2014	48.06	49.49	48.00	49.48	1,242,409	+1.54(+3.22%)
Feb 24, 2014	47.73	48.13	47.49	47.93	737,170	+0.44(+0.94%)
Feb 21, 2014	46.93	47.87	46.93	47.49	2,424,660	+0.77(+1.65%)
Feb 20, 2014	45.55	47.86	44.52	46.72	2,892,511	+2.14(+4.80%)
Feb 19, 2014	45.20	45.65	44.46	44.58	1,186,324	-0.86(-1.90%)
Feb 18, 2014	45.09	46.12	45.09	45.44	3,030,703	+0.44(+0.97%)
Feb 14, 2014	45.48	45.00	45.00	45.00	983,340	-0.44(-0.98%)
Feb 13, 2014	45.32	45.73	44.97	45.45	766,410	+0.11(+0.24%)
Feb 12, 2014	45.27	46.25	45.09	45.34	1,549,700	+0.10(+0.22%)
Feb 11, 2014	45.10	45.71	44.73	45.24	1,594,683	+0.05(+0.10%)
Feb 10, 2014	45.33	45.45	44.84	45.20	841,807	-0.09(-0.20%)
Feb 07, 2014	44.73	45.59	44.73	45.29	2,026,695	+0.63(+1.42%)
Feb 06, 2014	43.07	44.68	43.07	44.65	1,288,459	+1.49(+3.45%)
Feb 05, 2014	43.38	44.12	42.76	43.16	907,697	-0.41(-0.94%)
Feb 04, 2014	43.02	43.96	42.91	43.57	982,894	+0.55(+1.29%)
Feb 03, 2014	44.75	45.29	42.80	43.02	1,306,605	-1.73(-3.87%)
Jan 31, 2014	44.66	45.30	44.46	44.75	2,217,735	-0.06(-0.14%)
Jan 30, 2014	43.45	45.00	43.37	44.81	1,375,189	+1.49(+3.43%)
Jan 29, 2014	42.94	43.96	42.74	43.33	883,097	+0.05(+0.10%)
Jan 28, 2014	42.41	43.42	42.41	43.28	795,854	+1.02(+2.42%)
Jan 27, 2014	40.99	43.53	40.99	42.26	791,600	-0.22(-0.51%)
Jan 24, 2014	43.18	43.26	41.56	42.47	1,563,209	-0.80(-1.84%)
Jan 23, 2014	44.14	44.14	43.15	43.27	956,762	-0.72(-1.63%)
Jan 22, 2014	43.63	44.58	43.60	43.99	752,319	+0.31(+0.71%)
Jan 21, 2014	44.78	44.78	43.47	43.68	1,731,827	+0.15(+0.35%)
Jan 17, 2014	43.09	43.53	43.53	43.53	1,733,666	+0.54(+1.27%)
Jan 16, 2014	42.87	43.24	42.66	42.98	1,299,798	-0.09(-0.21%)
Jan 15, 2014	43.50	44.61	42.86	43.07	1,911,025	-0.27(-0.63%)
Jan 14, 2014	42.77	43.43	42.54	43.35	2,578,142	+0.69(+1.62%)
Jan 13, 2014	41.44	43.02	40.99	42.66	2,512,664	+1.19(+2.86%)
Jan 10, 2014	40.05	41.79	39.92	41.47	2,215,048	+1.45(+3.63%)
Jan 09, 2014	39.80	40.13	39.75	40.02	1,205,897	+0.23(+0.57%)
Jan 08, 2014	39.92	40.23	39.36	39.79	1,551,753	+0.01(+0.02%)
Jan 07, 2014	38.23	39.88	38.23	39.78	1,512,176	+0.17(+0.43%)
Jan 06, 2014	39.87	39.88	39.33	39.61	659,273	-0.25(-0.64%)
Jan 03, 2014	39.51	40.19	39.15	39.86	417,284	+0.28(+0.71%)
Jan 02, 2014	39.97	40.06	39.24	39.58	1,094,388	-0.49(-1.22%)
Dec 31, 2013	40.11	40.07	40.07	40.07	964,042	+0.06(+0.16%)
Dec 30, 2013	40.31	40.70	39.90	40.01	420,682	-0.47(-1.17%)
Dec 27, 2013	40.60	40.78	39.98	40.48	433,671	-0.05(-0.13%)
Dec 26, 2013	40.68	40.82	40.30	40.53	563,118	+0.11(+0.27%)
Dec 24, 2013	40.59	40.82	40.13	40.43	336,020	-0.06(-0.16%)
Dec 23, 2013	40.05	40.67	39.49	40.49	853,152	+0.35(+0.88%)
Dec 20, 2013	40.31	40.31	39.82	40.14	3,174,388	-0.17(-0.43%)
Dec 19, 2013	39.86	40.35	39.74	40.31	653,955	+0.16(+0.41%)
Dec 18, 2013	39.58	40.35	39.08	40.14	1,351,109	+0.47(+1.19%)
Dec 17, 2013	39.54	39.90	39.14	39.67	1,540,282	+0.05(+0.14%)
Dec 16, 2013	39.00	39.89	38.19	39.62	2,154,679	+0.40(+1.02%)
Dec 13, 2013	38.92	39.72	38.92	39.22	754,064	+0.25(+0.65%)
Dec 12, 2013	38.09	39.08	38.09	38.97	1,952,444	+0.46(+1.20%)
Dec 11, 2013	38.31	39.01	38.09	38.50	3,714,011	-0.09(-0.24%)
Dec 10, 2013	37.24	38.85	37.22	38.59	3,627,403	+1.25(+3.35%)
Dec 09, 2013	36.95	37.42	36.49	37.34	3,389,535	+0.44(+1.18%)
Dec 06, 2013	36.95	37.23	36.85	36.91	5,141,492	-0.32(-0.85%)
Dec 05, 2013	38.34	38.34	36.84	37.22	3,727,647	-0.71(-1.86%)
Dec 04, 2013	38.48	38.63	37.77	37.93	3,061,561	-0.97(-2.49%)
Dec 03, 2013	38.81	40.72	38.72	38.90	3,572,152	-0.22(-0.56%)
Dec 02, 2013	39.81	40.57	37.65	39.12	5,650,647	-0.09(-0.23%)
Nov 29, 2013	38.77	39.76	38.77	39.21	1,047,548	+0.00(+0.00%)
Nov 27, 2013	39.49	39.49	38.54	39.21	1,271,873	+0.04(+0.09%)
Nov 26, 2013	40.81	40.81	39.03	39.17	963,509	-0.89(-2.22%)
Nov 25, 2013	40.15	41.37	39.63	40.06	802,060	+0.17(+0.43%)
Nov 22, 2013	39.81	39.99	39.22	39.89	1,045,088	+0.18(+0.46%)
Nov 21, 2013	40.35	40.94	39.03	39.71	805,258	-0.78(-1.93%)
Nov 20, 2013	41.70	41.71	39.89	40.49	1,220,665	-1.04(-2.51%)
Nov 19, 2013	44.42	44.43	41.08	41.53	1,854,905	-2.43(-5.52%)