Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 73.20 73.20 73.20 0 +0.00(+0.00%)
Dec 28, 2017 73.83 74.26 72.38 73.20 1,221,822 -0.40(-0.55%)
Dec 27, 2017 74.21 74.31 73.59 73.60 520,987 -0.36(-0.49%)
Dec 26, 2017 73.87 74.31 73.61 73.96 273,314 +0.05(+0.06%)
Dec 22, 2017 74.61 75.50 73.83 73.91 378,468 -0.61(-0.81%)
Dec 21, 2017 74.95 75.21 74.44 74.52 655,901 +0.00(+0.00%)
Dec 20, 2017 73.96 74.94 73.63 74.52 1,066,632 +0.86(+1.16%)
Dec 19, 2017 75.87 75.87 73.64 73.67 1,292,038 -2.29(-3.02%)
Dec 18, 2017 76.25 76.77 75.84 75.96 930,360 +0.26(+0.34%)
Dec 15, 2017 75.58 76.13 75.25 75.70 1,366,105 +0.70(+0.93%)
Dec 14, 2017 75.92 76.35 74.92 75.00 638,235 -0.88(-1.16%)
Dec 13, 2017 75.77 76.37 75.16 75.88 787,310 +0.45(+0.60%)
Dec 12, 2017 75.43 75.67 75.00 75.43 464,977 -0.02(-0.02%)
Dec 11, 2017 75.43 75.68 74.78 75.45 797,529 -0.27(-0.35%)
Dec 08, 2017 76.93 76.93 75.57 75.72 612,281 -0.60(-0.78%)
Dec 07, 2017 75.36 76.36 75.30 76.31 700,853 +1.21(+1.61%)
Dec 06, 2017 75.29 75.65 74.73 75.10 580,706 -0.19(-0.26%)
Dec 05, 2017 76.48 76.86 75.29 75.29 590,510 -1.31(-1.71%)
Dec 04, 2017 78.41 78.44 76.56 76.61 834,833 -1.06(-1.36%)
Dec 01, 2017 77.34 77.89 76.04 77.66 939,527 +0.40(+0.52%)
Nov 30, 2017 76.22 77.34 75.80 77.26 1,056,867 +1.10(+1.45%)
Nov 29, 2017 76.71 76.93 75.73 76.16 812,592 -0.36(-0.47%)
Nov 28, 2017 76.41 77.15 76.05 76.52 709,844 +0.21(+0.28%)
Nov 27, 2017 76.31 77.27 75.84 76.30 784,761 +0.17(+0.22%)
Nov 24, 2017 76.36 76.74 76.11 76.14 213,978 -0.22(-0.29%)
Nov 22, 2017 76.51 76.95 76.00 76.36 438,677 -0.22(-0.29%)
Nov 21, 2017 76.76 76.95 76.09 76.58 496,894 +0.15(+0.19%)
Nov 20, 2017 75.84 76.82 75.84 76.43 368,330 +0.54(+0.71%)
Nov 17, 2017 75.77 76.11 75.31 75.89 563,801 +0.22(+0.29%)
Nov 16, 2017 75.52 76.27 75.25 75.67 364,546 +0.35(+0.46%)
Nov 15, 2017 75.86 75.90 74.97 75.32 515,271 -0.80(-1.05%)
Nov 14, 2017 76.80 77.13 75.95 76.12 917,462 -0.95(-1.24%)
Nov 13, 2017 76.15 77.40 75.96 77.08 922,447 +0.74(+0.97%)
Nov 10, 2017 74.90 76.46 74.58 76.33 615,525 +0.96(+1.28%)
Nov 09, 2017 76.27 76.53 74.80 75.37 467,760 -1.24(-1.62%)
Nov 08, 2017 76.62 76.68 75.26 76.61 423,358 -0.09(-0.12%)
Nov 07, 2017 76.46 77.71 75.91 76.70 927,144 +0.40(+0.53%)
Nov 06, 2017 75.31 76.64 75.13 76.29 782,241 +0.98(+1.30%)
Nov 03, 2017 75.83 75.84 74.93 75.31 975,945 -0.19(-0.26%)
Nov 02, 2017 76.10 76.20 75.02 75.51 929,185 -0.46(-0.60%)
Nov 01, 2017 76.74 77.23 75.56 75.96 763,095 -0.61(-0.79%)
Oct 31, 2017 75.94 76.72 75.51 76.57 1,532,253 +1.30(+1.73%)
Oct 30, 2017 74.39 76.07 74.12 75.27 1,395,389 +1.54(+2.09%)
Oct 27, 2017 73.58 74.41 72.20 73.72 2,090,689 -0.38(-0.51%)
Oct 26, 2017 74.12 75.51 72.78 74.10 3,590,896 -5.32(-6.69%)
Oct 25, 2017 80.97 81.23 78.55 79.42 973,923 -1.83(-2.25%)
Oct 24, 2017 80.44 81.49 80.40 81.24 674,355 +1.07(+1.34%)
Oct 23, 2017 80.79 80.95 80.09 80.17 413,490 -0.65(-0.81%)
Oct 20, 2017 80.34 81.06 80.26 80.82 595,030 +0.26(+0.32%)
Oct 19, 2017 80.31 80.64 80.10 80.56 460,466 +0.13(+0.16%)
Oct 18, 2017 80.11 80.74 80.11 80.44 619,748 +0.55(+0.69%)
Oct 17, 2017 80.90 81.12 79.72 79.89 836,554 -1.05(-1.29%)
Oct 16, 2017 81.28 81.67 80.81 80.93 380,835 -0.15(-0.18%)
Oct 13, 2017 82.47 82.47 80.98 81.08 414,422 -1.16(-1.41%)
Oct 12, 2017 80.69 82.41 80.45 82.24 994,873 +1.29(+1.60%)
Oct 11, 2017 80.90 81.10 80.44 80.94 810,469 +0.31(+0.39%)
Oct 10, 2017 80.64 80.78 80.06 80.63 452,947 +0.17(+0.22%)
Oct 09, 2017 80.22 80.52 79.56 80.45 324,454 +0.39(+0.49%)
Oct 06, 2017 79.92 80.19 79.52 80.06 780,620 +0.11(+0.14%)
Oct 05, 2017 79.73 80.11 78.99 79.95 755,810 +0.31(+0.39%)
Oct 04, 2017 80.27 80.58 79.47 79.64 902,299 -0.68(-0.85%)
Oct 03, 2017 79.57 80.52 79.41 80.32 576,517 +0.86(+1.09%)
Oct 02, 2017 79.48 79.84 79.22 79.45 565,172 +0.06(+0.07%)
Sep 29, 2017 78.67 79.78 78.67 79.40 537,002 +0.65(+0.83%)
Sep 28, 2017 78.31 78.80 77.88 78.75 637,393 +0.39(+0.50%)
Sep 27, 2017 79.38 78.31 78.35 818,343 -0.02(-0.02%)
Sep 26, 2017 77.82 78.62 77.59 78.37 565,152 +0.78(+1.01%)
Sep 25, 2017 77.51 77.86 77.39 77.59 476,268 -0.05(-0.06%)
Sep 22, 2017 76.78 77.72 76.52 77.64 969,778 +0.99(+1.29%)
Sep 21, 2017 76.44 76.97 76.44 76.64 507,326 -0.09(-0.12%)
Sep 20, 2017 76.22 77.16 75.82 76.74 1,114,288 +0.66(+0.87%)
Sep 19, 2017 75.99 76.34 75.35 76.07 737,399 +0.18(+0.24%)
Sep 18, 2017 76.19 76.32 75.47 75.89 553,363 -0.11(-0.14%)
Sep 15, 2017 75.87 76.18 75.40 76.00 1,066,115 +0.28(+0.38%)
Sep 14, 2017 74.84 75.74 74.61 75.72 855,715 +0.74(+0.99%)
Sep 13, 2017 74.31 75.03 73.71 74.97 643,228 +0.74(+1.00%)
Sep 12, 2017 74.53 74.80 74.19 74.23 720,764 -0.06(-0.09%)
Sep 11, 2017 74.44 74.82 73.76 74.30 828,545 +0.24(+0.32%)
Sep 08, 2017 73.51 74.60 73.22 74.06 559,275 +0.54(+0.74%)
Sep 07, 2017 73.66 73.89 73.04 73.52 431,975 -0.04(-0.05%)
Sep 06, 2017 73.19 73.80 72.93 73.55 660,030 +0.79(+1.08%)
Sep 05, 2017 72.55 73.32 72.55 72.77 698,082 +0.23(+0.32%)
Sep 01, 2017 72.43 72.77 72.26 72.54 565,007 +0.40(+0.56%)
Aug 31, 2017 72.13 72.40 71.89 72.13 532,525 +0.38(+0.52%)
Aug 30, 2017 71.24 71.79 70.98 71.76 319,011 +0.49(+0.68%)
Aug 29, 2017 71.23 71.79 71.21 71.27 296,684 -0.26(-0.36%)
Aug 28, 2017 71.45 71.71 71.32 71.53 463,897 +0.39(+0.55%)
Aug 25, 2017 71.10 71.31 70.96 71.13 411,138 +0.43(+0.61%)
Aug 24, 2017 70.79 71.06 70.40 70.70 393,068 +0.06(+0.08%)
Aug 23, 2017 71.31 71.35 70.37 70.65 667,388 -0.91(-1.27%)
Aug 22, 2017 71.19 71.78 70.82 71.56 554,471 +0.55(+0.77%)
Aug 21, 2017 71.67 71.78 70.95 71.01 419,985 -0.63(-0.88%)
Aug 18, 2017 72.01 72.28 71.54 71.64 357,835 -0.60(-0.84%)
Aug 17, 2017 72.56 73.28 72.18 72.24 546,136 -0.42(-0.58%)
Aug 16, 2017 72.44 72.98 72.30 72.66 440,892 +0.31(+0.43%)
Aug 15, 2017 72.86 72.86 72.16 72.35 296,134 -0.48(-0.65%)
Aug 14, 2017 73.17 73.34 72.47 72.83 459,319 +0.17(+0.24%)
Aug 11, 2017 72.33 73.10 72.06 72.66 386,427 +0.33(+0.46%)
Aug 10, 2017 73.49 73.76 72.27 72.33 502,654 -1.53(-2.07%)
Aug 09, 2017 74.52 74.71 73.74 73.86 386,613 -0.71(-0.96%)
Aug 08, 2017 75.07 75.38 74.52 74.57 511,345 -0.57(-0.76%)
Aug 07, 2017 74.53 75.20 74.07 75.14 350,691 +0.61(+0.82%)
Aug 04, 2017 74.10 74.53 73.74 74.53 375,239 +0.51(+0.69%)
Aug 03, 2017 74.22 74.33 73.44 74.01 406,198 -0.08(-0.11%)
Aug 02, 2017 74.40 74.58 73.19 74.09 569,250 -0.57(-0.76%)
Aug 01, 2017 74.81 75.72 74.18 74.66 958,885 +0.21(+0.28%)
Jul 31, 2017 74.74 75.05 73.99 74.45 671,894 -0.15(-0.20%)
Jul 28, 2017 74.52 75.15 73.53 74.60 803,759 +0.18(+0.25%)
Jul 27, 2017 72.39 74.47 71.13 74.42 1,496,834 +2.48(+3.45%)
Jul 26, 2017 72.43 72.77 71.92 71.93 931,178 -0.56(-0.77%)
Jul 25, 2017 74.07 74.30 72.17 72.49 743,828 -1.11(-1.51%)
Jul 24, 2017 73.63 73.95 73.03 73.60 312,094 -0.09(-0.12%)
Jul 21, 2017 74.06 74.49 73.43 73.69 437,978 -0.62(-0.84%)
Jul 20, 2017 74.11 74.36 73.43 74.31 577,150 +0.36(+0.48%)
Jul 19, 2017 73.97 74.23 73.77 73.96 330,693 +0.09(+0.12%)
Jul 18, 2017 73.87 74.13 73.45 73.87 408,395 -0.21(-0.28%)
Jul 17, 2017 74.03 74.09 73.74 74.08 322,793 +0.06(+0.07%)
Jul 14, 2017 74.06 74.50 73.73 74.02 478,658 -0.02(-0.02%)
Jul 13, 2017 75.13 75.78 73.87 74.04 591,010 -1.10(-1.46%)
Jul 12, 2017 75.18 75.63 74.77 75.14 409,210 +0.48(+0.64%)
Jul 11, 2017 74.58 75.00 74.26 74.66 387,027 -0.05(-0.07%)
Jul 10, 2017 74.55 75.01 74.31 74.72 515,717 +0.28(+0.38%)
Jul 07, 2017 74.09 74.82 73.52 74.43 451,745 +0.51(+0.69%)
Jul 06, 2017 75.07 75.07 73.77 73.92 463,257 -1.36(-1.80%)
Jul 05, 2017 74.74 75.97 74.56 75.28 454,874 +0.71(+0.95%)
Jul 03, 2017 74.75 75.00 74.55 74.57 236,998 +0.23(+0.31%)
Jun 30, 2017 73.40 74.69 73.40 74.34 498,903 +1.19(+1.63%)
Jun 29, 2017 74.47 74.47 72.32 73.15 592,500 -1.30(-1.75%)
Jun 28, 2017 74.34 74.99 74.12 74.45 288,704 +0.60(+0.81%)
Jun 27, 2017 74.46 74.80 73.76 73.86 497,633 -0.75(-1.01%)
Jun 26, 2017 74.85 75.11 74.48 74.61 258,395 -0.04(-0.05%)
Jun 23, 2017 74.42 75.31 74.22 74.64 644,472 +0.24(+0.32%)
Jun 22, 2017 74.68 75.06 74.39 74.41 326,217 -0.29(-0.39%)
Jun 21, 2017 75.24 75.24 74.54 74.70 477,718 -0.37(-0.49%)
Jun 20, 2017 74.85 75.85 74.69 75.07 568,412 -0.24(-0.32%)
Jun 19, 2017 75.18 75.50 74.84 75.30 439,872 +0.54(+0.72%)
Jun 16, 2017 74.25 75.08 74.01 74.76 897,486 +0.76(+1.03%)
Jun 15, 2017 72.69 74.08 72.44 74.00 656,054 +0.92(+1.25%)
Jun 14, 2017 73.03 73.43 72.79 73.09 614,406 +0.43(+0.59%)
Jun 13, 2017 71.66 72.77 71.31 72.66 667,193 +0.91(+1.26%)
Jun 12, 2017 70.75 71.78 69.94 71.75 1,129,818 +1.12(+1.58%)
Jun 09, 2017 71.18 71.54 70.33 70.63 827,685 -0.38(-0.54%)
Jun 08, 2017 71.86 70.76 71.02 792,223 -0.62(-0.87%)
Jun 07, 2017 71.89 72.29 71.45 71.64 559,434 -0.19(-0.27%)
Jun 06, 2017 72.95 73.53 71.77 71.83 558,616 -1.34(-1.82%)
Jun 05, 2017 73.17 73.50 72.83 73.17 545,128 -0.05(-0.07%)
Jun 02, 2017 72.30 73.32 72.13 73.22 769,712 +0.84(+1.16%)
Jun 01, 2017 72.27 72.75 72.07 72.38 992,817 +0.47(+0.65%)
May 31, 2017 71.90 72.41 71.12 71.91 4,288,568 +0.16(+0.22%)
May 30, 2017 72.57 72.57 71.57 71.76 935,233 -0.84(-1.16%)
May 26, 2017 72.58 72.87 72.35 72.60 717,146 -0.07(-0.10%)
May 25, 2017 72.52 72.88 72.30 72.67 705,772 +0.38(+0.52%)
May 24, 2017 72.25 72.47 71.93 72.30 767,620 +0.14(+0.19%)
May 23, 2017 72.71 72.90 72.03 72.16 900,761 -0.51(-0.70%)
May 22, 2017 72.43 73.16 72.43 72.67 873,401 +0.37(+0.51%)
May 19, 2017 71.18 72.66 70.84 72.31 1,164,784 +1.59(+2.25%)
May 18, 2017 70.27 71.12 69.75 70.71 717,762 +0.28(+0.40%)
May 17, 2017 71.78 71.18 70.30 70.43 1,103,967 -1.34(-1.87%)
May 16, 2017 70.97 71.98 70.95 71.78 1,354,634 +1.13(+1.61%)
May 15, 2017 70.15 70.94 70.15 70.64 636,812 +0.47(+0.66%)
May 12, 2017 70.57 70.71 70.09 70.18 454,664 -0.51(-0.72%)
May 11, 2017 69.92 70.71 69.46 70.69 984,068 +0.42(+0.60%)
May 10, 2017 70.20 70.37 69.37 70.27 670,477 -0.14(-0.19%)
May 09, 2017 70.52 70.60 70.19 70.40 479,122 +0.16(+0.23%)
May 08, 2017 70.68 70.94 69.87 70.24 626,950 -0.64(-0.90%)
May 05, 2017 70.93 71.28 70.42 70.88 885,135 +0.14(+0.19%)
May 04, 2017 70.96 71.26 70.40 70.74 1,005,565 +0.06(+0.09%)
May 03, 2017 70.64 70.99 70.13 70.68 906,209 -0.31(-0.44%)
May 02, 2017 71.32 71.55 70.70 70.99 763,865 -0.07(-0.10%)
May 01, 2017 71.98 71.98 70.99 71.06 783,404 -0.86(-1.20%)
Apr 28, 2017 73.22 73.48 71.71 71.92 1,475,870 -1.81(-2.46%)
Apr 27, 2017 74.99 74.99 72.99 73.73 1,751,961 +0.82(+1.13%)
Apr 26, 2017 72.11 73.14 71.44 72.91 1,664,215 +0.89(+1.23%)
Apr 25, 2017 71.93 72.33 71.63 72.02 437,700 +0.47(+0.65%)
Apr 24, 2017 72.13 72.42 71.10 71.56 778,287 +0.30(+0.42%)
Apr 21, 2017 71.05 71.54 70.96 71.25 820,921 +0.17(+0.24%)
Apr 20, 2017 70.53 71.38 70.31 71.08 456,208 +0.81(+1.16%)
Apr 19, 2017 69.76 70.73 69.76 70.27 728,501 +0.81(+1.17%)
Apr 18, 2017 69.49 69.64 69.15 69.45 457,456 -0.27(-0.38%)
Apr 17, 2017 68.85 69.72 68.77 69.72 453,039 +1.02(+1.49%)
Apr 13, 2017 68.72 69.10 68.44 68.69 1,012,626 -0.12(-0.17%)
Apr 12, 2017 68.84 69.00 68.04 68.81 901,364 -0.05(-0.07%)
Apr 11, 2017 68.34 68.91 68.12 68.86 832,471 +0.61(+0.90%)
Apr 10, 2017 68.26 68.79 68.16 68.25 493,115 -0.06(-0.09%)
Apr 07, 2017 68.24 68.72 68.21 68.31 420,357 -0.01(-0.01%)
Apr 06, 2017 68.06 68.86 67.78 68.32 608,331 +0.52(+0.77%)
Apr 05, 2017 68.59 69.00 67.63 67.80 1,385,856 -0.70(-1.03%)
Apr 04, 2017 69.09 69.27 68.44 68.50 561,188 -0.75(-1.08%)
Apr 03, 2017 69.40 69.96 68.88 69.25 715,943 +0.02(+0.03%)
Mar 31, 2017 69.23 69.77 69.02 69.23 647,624 -0.15(-0.21%)
Mar 30, 2017 68.89 69.43 68.83 69.38 493,090 +0.41(+0.60%)
Mar 29, 2017 68.49 68.97 68.33 68.97 431,218 +0.27(+0.39%)
Mar 28, 2017 68.27 68.97 68.27 68.70 297,269 +0.21(+0.31%)
Mar 27, 2017 67.73 68.85 67.68 68.49 761,351 -0.15(-0.21%)
Mar 24, 2017 68.60 69.17 68.27 68.64 462,190 +0.17(+0.25%)
Mar 23, 2017 68.30 68.92 67.94 68.46 449,037 +0.08(+0.12%)
Mar 22, 2017 67.93 68.46 67.72 68.38 517,060 +0.46(+0.67%)
Mar 21, 2017 69.07 69.20 67.85 67.93 775,638 -0.88(-1.28%)
Mar 20, 2017 69.03 69.21 68.60 68.80 579,966 -0.23(-0.33%)
Mar 17, 2017 68.64 69.16 68.43 69.03 906,931 +0.30(+0.44%)
Mar 16, 2017 68.57 68.95 68.32 68.73 502,201 +0.21(+0.31%)
Mar 15, 2017 68.26 68.86 67.66 68.52 569,849 +0.50(+0.74%)
Mar 14, 2017 67.93 68.39 67.68 68.02 553,940 -0.36(-0.52%)
Mar 13, 2017 67.79 68.44 67.47 68.37 730,782 +0.41(+0.61%)
Mar 10, 2017 67.46 68.06 67.41 67.96 758,933 +0.92(+1.37%)
Mar 09, 2017 67.04 67.51 66.73 67.04 741,056 +0.32(+0.48%)
Mar 08, 2017 66.66 67.06 66.12 66.72 1,176,735 +0.23(+0.34%)
Mar 07, 2017 66.83 66.99 66.27 66.49 739,802 -0.32(-0.48%)
Mar 06, 2017 66.62 67.19 66.44 66.81 1,212,866 -0.56(-0.83%)
Mar 03, 2017 67.58 67.87 66.94 67.37 1,054,120 -0.13(-0.19%)
Mar 02, 2017 67.40 67.80 66.80 67.50 610,511 +0.25(+0.37%)
Mar 01, 2017 67.23 67.79 66.87 67.25 622,533 +1.00(+1.52%)
Feb 28, 2017 67.31 67.47 66.21 66.25 842,830 -0.92(-1.37%)
Feb 27, 2017 67.45 67.72 67.10 67.17 622,611 -0.32(-0.47%)
Feb 24, 2017 67.12 67.51 66.87 67.49 553,573 +0.00(+0.00%)
Feb 23, 2017 67.93 67.99 67.14 67.49 593,563 -0.10(-0.15%)
Feb 22, 2017 67.82 68.45 67.45 67.59 692,220 -0.41(-0.60%)
Feb 21, 2017 66.80 68.14 66.78 68.00 1,227,710 +1.13(+1.69%)
Feb 17, 2017 66.87 66.87 66.87 0 +0.31(+0.47%)
Feb 16, 2017 65.62 66.72 65.62 66.56 1,169,456 +1.00(+1.53%)
Feb 15, 2017 64.65 65.70 64.65 65.55 1,247,199 +0.68(+1.06%)
Feb 14, 2017 65.11 65.29 64.66 64.87 762,110 -0.34(-0.52%)
Feb 13, 2017 65.89 66.15 64.97 65.21 615,942 -0.43(-0.65%)
Feb 10, 2017 65.53 66.04 65.25 65.63 1,204,620 +0.17(+0.26%)
Feb 09, 2017 61.77 65.71 61.16 65.46 2,725,301 +3.77(+6.11%)
Feb 08, 2017 61.16 61.87 60.89 61.69 1,011,074 +0.53(+0.87%)
Feb 07, 2017 61.37 61.83 60.97 61.16 956,605 -0.29(-0.48%)
Feb 06, 2017 61.25 61.45 60.73 61.45 686,635 +0.01(+0.01%)
Feb 03, 2017 60.80 61.50 60.41 61.45 1,041,479 +1.56(+2.61%)
Feb 02, 2017 59.86 60.00 59.37 59.89 1,087,126 -0.29(-0.49%)
Feb 01, 2017 60.18 61.24 59.66 60.18 750,986 +0.25(+0.41%)
Jan 31, 2017 59.94 59.99 59.08 59.93 651,284 -0.16(-0.26%)
Jan 30, 2017 60.25 60.29 59.16 60.09 777,217 -0.62(-1.02%)
Jan 27, 2017 60.38 60.79 60.20 60.71 493,865 +0.52(+0.86%)
Jan 26, 2017 60.78 61.10 59.91 60.19 885,946 -0.59(-0.98%)
Jan 25, 2017 61.14 62.55 60.29 60.78 916,048 +0.16(+0.27%)
Jan 24, 2017 59.60 61.03 59.60 60.62 832,381 +1.23(+2.07%)
Jan 23, 2017 59.16 60.03 59.09 59.38 909,273 -0.08(-0.14%)
Jan 20, 2017 60.72 60.72 58.97 59.47 1,110,012 -1.30(-2.13%)
Jan 19, 2017 60.82 61.44 60.64 60.76 788,999 +0.09(+0.15%)
Jan 18, 2017 60.18 60.82 60.06 60.67 659,115 +0.56(+0.93%)
Jan 17, 2017 59.44 60.32 59.26 60.11 716,325 +0.34(+0.56%)
Jan 13, 2017 59.78 59.78 59.78 0 -0.57(-0.94%)
Jan 12, 2017 59.62 60.42 59.44 60.34 808,352 +0.38(+0.64%)
Jan 11, 2017 59.10 59.99 58.76 59.96 978,691 +1.10(+1.86%)
Jan 10, 2017 59.42 59.57 58.23 58.86 1,979,066 -0.84(-1.41%)
Jan 09, 2017 59.90 60.13 59.50 59.70 932,071 -0.43(-0.71%)
Jan 06, 2017 60.59 60.83 60.05 60.13 1,357,274 -0.36(-0.60%)
Jan 05, 2017 59.85 60.56 59.62 60.50 886,324 +0.33(+0.55%)
Jan 04, 2017 59.03 60.43 59.03 60.17 1,051,449 +1.12(+1.90%)
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.