Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 29, 2017 73.22 73.22 73.22 0 +0.00(+0.00%)
Dec 28, 2017 73.86 74.29 72.40 73.22 1,221,380 -0.40(-0.55%)
Dec 27, 2017 74.24 74.34 73.62 73.63 520,799 -0.36(-0.49%)
Dec 26, 2017 73.90 74.34 73.64 73.99 273,215 +0.05(+0.06%)
Dec 22, 2017 74.64 75.52 73.86 73.94 378,331 -0.61(-0.81%)
Dec 21, 2017 74.98 75.24 74.47 74.55 655,663 +0.00(+0.00%)
Dec 20, 2017 73.99 74.97 73.66 74.55 1,066,247 +0.86(+1.16%)
Dec 19, 2017 75.90 75.90 73.67 73.69 1,291,571 -2.29(-3.02%)
Dec 18, 2017 76.28 76.79 75.86 75.98 930,023 +0.26(+0.34%)
Dec 15, 2017 75.61 76.16 75.28 75.73 1,365,611 +0.70(+0.93%)
Dec 14, 2017 75.95 76.38 74.94 75.03 638,004 -0.88(-1.16%)
Dec 13, 2017 75.80 76.40 75.18 75.91 787,026 +0.45(+0.60%)
Dec 12, 2017 75.46 75.70 75.03 75.46 464,809 -0.02(-0.02%)
Dec 11, 2017 75.46 75.71 74.81 75.48 797,241 -0.27(-0.35%)
Dec 08, 2017 76.96 76.96 75.60 75.74 612,060 -0.60(-0.78%)
Dec 07, 2017 75.39 76.39 75.33 76.34 700,599 +1.21(+1.61%)
Dec 06, 2017 75.32 75.68 74.76 75.13 580,496 -0.19(-0.26%)
Dec 05, 2017 76.51 76.89 75.32 75.32 590,296 -1.31(-1.71%)
Dec 04, 2017 78.44 78.47 76.59 76.63 834,531 -1.06(-1.36%)
Dec 01, 2017 77.37 77.92 76.07 77.69 939,187 +0.40(+0.52%)
Nov 30, 2017 76.25 77.37 75.83 77.29 1,056,485 +1.10(+1.45%)
Nov 29, 2017 76.74 76.96 75.75 76.18 812,298 -0.36(-0.47%)
Nov 28, 2017 76.43 77.18 76.07 76.54 709,587 +0.21(+0.28%)
Nov 27, 2017 76.34 77.30 75.86 76.33 784,477 +0.17(+0.22%)
Nov 24, 2017 76.39 76.76 76.14 76.17 213,900 -0.22(-0.29%)
Nov 22, 2017 76.53 76.97 76.03 76.39 438,518 -0.22(-0.29%)
Nov 21, 2017 76.79 76.97 76.12 76.61 496,714 +0.15(+0.19%)
Nov 20, 2017 75.87 76.85 75.87 76.46 368,197 +0.54(+0.71%)
Nov 17, 2017 75.80 76.14 75.34 75.92 563,597 +0.22(+0.29%)
Nov 16, 2017 75.55 76.29 75.28 75.70 364,415 +0.35(+0.46%)
Nov 15, 2017 75.89 75.93 75.00 75.35 515,084 -0.80(-1.05%)
Nov 14, 2017 76.83 77.16 75.98 76.15 917,131 -0.96(-1.24%)
Nov 13, 2017 76.18 77.42 75.98 77.10 922,113 +0.74(+0.97%)
Nov 10, 2017 74.93 76.49 74.61 76.36 615,302 +0.96(+1.28%)
Nov 09, 2017 76.29 76.56 74.83 75.39 467,591 -1.24(-1.62%)
Nov 08, 2017 76.64 76.71 75.28 76.63 423,205 -0.09(-0.12%)
Nov 07, 2017 76.49 77.74 75.93 76.73 926,809 +0.40(+0.53%)
Nov 06, 2017 75.34 76.67 75.16 76.32 781,958 +0.98(+1.30%)
Nov 03, 2017 75.85 75.86 74.95 75.34 975,592 -0.19(-0.26%)
Nov 02, 2017 76.13 76.23 75.05 75.53 928,849 -0.46(-0.60%)
Nov 01, 2017 76.77 77.25 75.59 75.99 762,819 -0.61(-0.79%)
Oct 31, 2017 75.96 76.75 75.53 76.60 1,531,698 +1.30(+1.73%)
Oct 30, 2017 74.42 76.10 74.15 75.29 1,394,884 +1.54(+2.09%)
Oct 27, 2017 73.60 74.44 72.23 73.75 2,089,933 -0.38(-0.51%)
Oct 26, 2017 74.15 75.54 72.80 74.13 3,589,597 -5.32(-6.69%)
Oct 25, 2017 81.00 81.26 78.58 79.45 973,571 -1.83(-2.25%)
Oct 24, 2017 80.47 81.52 80.43 81.27 674,111 +1.07(+1.34%)
Oct 23, 2017 80.82 80.98 80.12 80.20 413,341 -0.65(-0.81%)
Oct 20, 2017 80.37 81.09 80.29 80.85 594,814 +0.26(+0.32%)
Oct 19, 2017 80.34 80.67 80.13 80.59 460,299 +0.13(+0.16%)
Oct 18, 2017 80.14 80.77 80.14 80.47 619,524 +0.55(+0.69%)
Oct 17, 2017 80.93 81.15 79.75 79.91 836,251 -1.05(-1.29%)
Oct 16, 2017 81.31 81.70 80.84 80.96 380,697 -0.15(-0.18%)
Oct 13, 2017 82.50 82.50 81.01 81.11 414,272 -1.16(-1.41%)
Oct 12, 2017 80.72 82.44 80.48 82.27 994,513 +1.30(+1.60%)
Oct 11, 2017 80.93 81.13 80.47 80.97 810,176 +0.31(+0.39%)
Oct 10, 2017 80.67 80.81 80.09 80.66 452,783 +0.17(+0.22%)
Oct 09, 2017 80.25 80.55 79.59 80.48 324,336 +0.40(+0.49%)
Oct 06, 2017 79.95 80.22 79.55 80.09 780,338 +0.11(+0.14%)
Oct 05, 2017 79.76 80.14 79.02 79.98 755,537 +0.31(+0.39%)
Oct 04, 2017 80.30 80.61 79.50 79.67 901,973 -0.68(-0.85%)
Oct 03, 2017 79.60 80.55 79.44 80.35 576,308 +0.86(+1.09%)
Oct 02, 2017 79.51 79.87 79.25 79.48 564,967 +0.06(+0.07%)
Sep 29, 2017 78.70 79.81 78.70 79.43 536,808 +0.65(+0.83%)
Sep 28, 2017 78.34 78.83 77.91 78.78 637,163 +0.40(+0.50%)
Sep 27, 2017 79.41 78.34 78.38 818,047 -0.02(-0.02%)
Sep 26, 2017 77.85 78.65 77.62 78.40 564,948 +0.78(+1.01%)
Sep 25, 2017 77.53 77.89 77.42 77.62 476,096 -0.05(-0.06%)
Sep 22, 2017 76.81 77.75 76.55 77.66 969,427 +0.99(+1.29%)
Sep 21, 2017 76.47 76.99 76.47 76.67 507,143 -0.09(-0.12%)
Sep 20, 2017 76.25 77.19 75.84 76.76 1,113,885 +0.66(+0.87%)
Sep 19, 2017 76.02 76.37 75.38 76.10 737,132 +0.18(+0.24%)
Sep 18, 2017 76.22 76.35 75.50 75.92 553,163 -0.11(-0.14%)
Sep 15, 2017 75.90 76.21 75.43 76.03 1,065,730 +0.28(+0.38%)
Sep 14, 2017 74.86 75.77 74.64 75.74 855,406 +0.74(+0.99%)
Sep 13, 2017 74.34 75.06 73.74 75.00 642,995 +0.74(+1.00%)
Sep 12, 2017 74.56 74.83 74.21 74.26 720,503 -0.06(-0.09%)
Sep 11, 2017 74.47 74.85 73.78 74.32 828,245 +0.24(+0.32%)
Sep 08, 2017 73.53 74.63 73.25 74.08 559,073 +0.54(+0.74%)
Sep 07, 2017 73.69 73.92 73.07 73.54 431,819 -0.04(-0.05%)
Sep 06, 2017 73.21 73.83 72.95 73.58 659,791 +0.79(+1.08%)
Sep 05, 2017 72.57 73.34 72.57 72.79 697,829 +0.23(+0.32%)
Sep 01, 2017 72.45 72.79 72.28 72.56 564,803 +0.40(+0.56%)
Aug 31, 2017 72.16 72.42 71.92 72.16 532,332 +0.38(+0.52%)
Aug 30, 2017 71.27 71.82 71.00 71.78 318,895 +0.49(+0.68%)
Aug 29, 2017 71.25 71.82 71.23 71.30 296,577 -0.26(-0.36%)
Aug 28, 2017 71.48 71.74 71.34 71.55 463,730 +0.39(+0.55%)
Aug 25, 2017 71.12 71.33 70.99 71.16 410,989 +0.43(+0.61%)
Aug 24, 2017 70.81 71.09 70.43 70.73 392,926 +0.05(+0.08%)
Aug 23, 2017 71.33 71.37 70.40 70.67 667,147 -0.91(-1.27%)
Aug 22, 2017 71.21 71.80 70.85 71.58 554,270 +0.55(+0.77%)
Aug 21, 2017 71.69 71.80 70.98 71.03 419,833 -0.63(-0.88%)
Aug 18, 2017 72.04 72.31 71.56 71.66 357,705 -0.61(-0.84%)
Aug 17, 2017 72.59 73.31 72.20 72.27 545,939 -0.42(-0.58%)
Aug 16, 2017 72.46 73.00 72.32 72.69 440,733 +0.31(+0.43%)
Aug 15, 2017 72.88 72.88 72.19 72.38 296,027 -0.48(-0.65%)
Aug 14, 2017 73.20 73.37 72.50 72.86 459,153 +0.17(+0.24%)
Aug 11, 2017 72.36 73.13 72.09 72.68 386,287 +0.33(+0.46%)
Aug 10, 2017 73.52 73.78 72.30 72.35 502,472 -1.53(-2.07%)
Aug 09, 2017 74.54 74.74 73.76 73.88 386,473 -0.72(-0.96%)
Aug 08, 2017 75.09 75.41 74.54 74.60 511,160 -0.57(-0.76%)
Aug 07, 2017 74.56 75.23 74.09 75.17 350,564 +0.61(+0.82%)
Aug 04, 2017 74.13 74.55 73.76 74.55 375,103 +0.51(+0.69%)
Aug 03, 2017 74.25 74.36 73.47 74.04 406,051 -0.08(-0.11%)
Aug 02, 2017 74.42 74.61 73.21 74.12 569,044 -0.57(-0.76%)
Aug 01, 2017 74.84 75.74 74.20 74.69 958,538 +0.21(+0.28%)
Jul 31, 2017 74.77 75.07 74.02 74.48 671,651 -0.15(-0.20%)
Jul 28, 2017 74.54 75.18 73.55 74.63 803,468 +0.18(+0.25%)
Jul 27, 2017 72.42 74.50 71.16 74.44 1,496,292 +2.48(+3.45%)
Jul 26, 2017 72.45 72.79 71.95 71.96 930,841 -0.56(-0.77%)
Jul 25, 2017 74.09 74.32 72.20 72.52 743,559 -1.11(-1.51%)
Jul 24, 2017 73.65 73.98 73.06 73.63 311,981 -0.09(-0.12%)
Jul 21, 2017 74.08 74.52 73.45 73.72 437,819 -0.62(-0.84%)
Jul 20, 2017 74.14 74.38 73.45 74.34 576,941 +0.36(+0.48%)
Jul 19, 2017 73.99 74.26 73.80 73.98 330,573 +0.09(+0.12%)
Jul 18, 2017 73.89 74.16 73.48 73.89 408,247 -0.21(-0.28%)
Jul 17, 2017 74.06 74.12 73.76 74.10 322,676 +0.05(+0.07%)
Jul 14, 2017 74.08 74.52 73.75 74.05 478,485 -0.02(-0.02%)
Jul 13, 2017 75.16 75.81 73.90 74.07 590,796 -1.10(-1.46%)
Jul 12, 2017 75.21 75.66 74.80 75.17 409,062 +0.48(+0.64%)
Jul 11, 2017 74.61 75.03 74.29 74.69 386,887 -0.06(-0.07%)
Jul 10, 2017 74.58 75.04 74.34 74.74 515,531 +0.28(+0.38%)
Jul 07, 2017 74.12 74.85 73.54 74.46 451,582 +0.51(+0.69%)
Jul 06, 2017 75.10 75.10 73.80 73.95 463,089 -1.36(-1.80%)
Jul 05, 2017 74.76 76.00 74.59 75.30 454,710 +0.71(+0.95%)
Jul 03, 2017 74.78 75.02 74.58 74.60 236,912 +0.23(+0.31%)
Jun 30, 2017 73.42 74.72 73.42 74.37 498,723 +1.19(+1.63%)
Jun 29, 2017 74.50 74.50 72.34 73.18 592,286 -1.30(-1.75%)
Jun 28, 2017 74.37 75.02 74.15 74.48 288,600 +0.60(+0.81%)
Jun 27, 2017 74.49 74.83 73.79 73.88 497,453 -0.75(-1.01%)
Jun 26, 2017 74.87 75.14 74.51 74.63 258,301 -0.04(-0.05%)
Jun 23, 2017 74.45 75.34 74.25 74.67 644,239 +0.24(+0.32%)
Jun 22, 2017 74.71 75.08 74.41 74.43 326,099 -0.29(-0.39%)
Jun 21, 2017 75.27 75.27 74.57 74.73 477,545 -0.37(-0.49%)
Jun 20, 2017 74.88 75.88 74.72 75.09 568,206 -0.24(-0.32%)
Jun 19, 2017 75.21 75.52 74.86 75.33 439,713 +0.54(+0.72%)
Jun 16, 2017 74.28 75.11 74.04 74.79 897,161 +0.76(+1.03%)
Jun 15, 2017 72.72 74.10 72.46 74.03 655,817 +0.92(+1.25%)
Jun 14, 2017 73.06 73.45 72.82 73.11 614,184 +0.43(+0.59%)
Jun 13, 2017 71.68 72.79 71.33 72.68 666,951 +0.91(+1.26%)
Jun 12, 2017 70.78 71.81 69.96 71.77 1,129,409 +1.12(+1.58%)
Jun 09, 2017 71.21 71.56 70.36 70.66 827,386 -0.38(-0.54%)
Jun 08, 2017 71.88 70.79 71.04 791,936 -0.62(-0.87%)
Jun 07, 2017 71.92 72.31 71.47 71.66 559,232 -0.19(-0.27%)
Jun 06, 2017 72.97 73.56 71.79 71.86 558,414 -1.34(-1.82%)
Jun 05, 2017 73.19 73.53 72.86 73.19 544,931 -0.05(-0.07%)
Jun 02, 2017 72.32 73.35 72.16 73.25 769,433 +0.84(+1.16%)
Jun 01, 2017 72.30 72.78 72.09 72.41 992,458 +0.47(+0.65%)
May 31, 2017 71.93 72.43 71.14 71.94 4,287,017 +0.16(+0.22%)
May 30, 2017 72.60 72.60 71.59 71.78 934,894 -0.84(-1.16%)
May 26, 2017 72.61 72.90 72.38 72.62 716,887 -0.07(-0.10%)
May 25, 2017 72.54 72.91 72.32 72.70 705,517 +0.38(+0.52%)
May 24, 2017 72.28 72.50 71.96 72.32 767,342 +0.14(+0.19%)
May 23, 2017 72.73 72.93 72.06 72.19 900,435 -0.51(-0.70%)
May 22, 2017 72.46 73.18 72.46 72.70 873,085 +0.37(+0.51%)
May 19, 2017 71.21 72.69 70.87 72.33 1,164,363 +1.59(+2.25%)
May 18, 2017 70.29 71.14 69.77 70.74 717,502 +0.28(+0.40%)
May 17, 2017 71.80 71.21 70.32 70.46 1,103,568 -1.34(-1.87%)
May 16, 2017 71.00 72.00 70.98 71.80 1,354,144 +1.13(+1.61%)
May 15, 2017 70.17 70.97 70.17 70.67 636,582 +0.47(+0.66%)
May 12, 2017 70.59 70.73 70.12 70.20 454,499 -0.51(-0.72%)
May 11, 2017 69.94 70.73 69.48 70.71 983,712 +0.42(+0.60%)
May 10, 2017 70.23 70.39 69.40 70.29 670,235 -0.14(-0.19%)
May 09, 2017 70.55 70.63 70.22 70.43 478,949 +0.16(+0.23%)
May 08, 2017 70.70 70.97 69.90 70.26 626,723 -0.64(-0.90%)
May 05, 2017 70.96 71.31 70.45 70.91 884,815 +0.14(+0.19%)
May 04, 2017 70.99 71.29 70.43 70.77 1,005,201 +0.06(+0.09%)
May 03, 2017 70.67 71.01 70.15 70.70 905,881 -0.31(-0.44%)
May 02, 2017 71.34 71.57 70.72 71.01 763,589 -0.07(-0.10%)
May 01, 2017 72.00 72.00 71.01 71.09 783,121 -0.86(-1.20%)
Apr 28, 2017 73.25 73.50 71.74 71.95 1,475,337 -1.81(-2.46%)
Apr 27, 2017 75.02 75.02 73.01 73.76 1,751,328 +0.82(+1.13%)
Apr 26, 2017 72.14 73.16 71.46 72.94 1,663,613 +0.89(+1.23%)
Apr 25, 2017 71.96 72.36 71.66 72.05 437,542 +0.47(+0.65%)
Apr 24, 2017 72.16 72.45 71.12 71.58 778,006 +0.30(+0.42%)
Apr 21, 2017 71.08 71.56 70.99 71.28 820,624 +0.17(+0.24%)
Apr 20, 2017 70.56 71.41 70.34 71.11 456,042 +0.81(+1.16%)
Apr 19, 2017 69.79 70.76 69.79 70.29 728,237 +0.81(+1.17%)
Apr 18, 2017 69.51 69.66 69.18 69.48 457,291 -0.27(-0.38%)
Apr 17, 2017 68.87 69.74 68.80 69.74 452,875 +1.02(+1.49%)
Apr 13, 2017 68.75 69.12 68.46 68.72 1,012,260 -0.12(-0.17%)
Apr 12, 2017 68.86 69.03 68.07 68.84 901,038 -0.05(-0.07%)
Apr 11, 2017 68.36 68.94 68.14 68.88 832,170 +0.61(+0.90%)
Apr 10, 2017 68.29 68.81 68.19 68.27 492,937 -0.06(-0.09%)
Apr 07, 2017 68.26 68.75 68.23 68.33 420,205 -0.01(-0.01%)
Apr 06, 2017 68.09 68.89 67.80 68.34 608,111 +0.52(+0.77%)
Apr 05, 2017 68.62 69.02 67.66 67.82 1,385,354 -0.70(-1.03%)
Apr 04, 2017 69.11 69.30 68.46 68.53 560,985 -0.75(-1.08%)
Apr 03, 2017 69.42 69.99 68.90 69.28 715,684 +0.02(+0.03%)
Mar 31, 2017 69.26 69.80 69.05 69.26 647,390 -0.15(-0.21%)
Mar 30, 2017 68.91 69.46 68.86 69.40 492,912 +0.41(+0.60%)
Mar 29, 2017 68.52 68.99 68.35 68.99 431,062 +0.27(+0.39%)
Mar 28, 2017 68.30 68.99 68.30 68.73 297,161 +0.21(+0.31%)
Mar 27, 2017 67.76 68.87 67.70 68.52 761,076 -0.15(-0.21%)
Mar 24, 2017 68.63 69.19 68.30 68.66 462,022 +0.17(+0.25%)
Mar 23, 2017 68.32 68.95 67.97 68.49 448,874 +0.08(+0.12%)
Mar 22, 2017 67.96 68.49 67.75 68.41 516,873 +0.46(+0.67%)
Mar 21, 2017 69.09 69.22 67.88 67.95 775,357 -0.88(-1.28%)
Mar 20, 2017 69.06 69.24 68.63 68.83 579,756 -0.23(-0.33%)
Mar 17, 2017 68.66 69.19 68.45 69.06 906,603 +0.30(+0.44%)
Mar 16, 2017 68.60 68.97 68.35 68.75 502,019 +0.21(+0.31%)
Mar 15, 2017 68.29 68.88 67.68 68.54 569,643 +0.50(+0.74%)
Mar 14, 2017 67.95 68.42 67.70 68.04 553,739 -0.36(-0.52%)
Mar 13, 2017 67.81 68.46 67.49 68.40 730,518 +0.41(+0.61%)
Mar 10, 2017 67.48 68.09 67.44 67.99 758,659 +0.92(+1.37%)
Mar 09, 2017 67.06 67.53 66.75 67.06 740,788 +0.32(+0.48%)
Mar 08, 2017 66.68 67.08 66.14 66.74 1,176,310 +0.23(+0.34%)
Mar 07, 2017 66.85 67.01 66.30 66.52 739,535 -0.32(-0.48%)
Mar 06, 2017 66.64 67.22 66.46 66.84 1,212,427 -0.56(-0.83%)
Mar 03, 2017 67.60 67.90 66.96 67.39 1,053,738 -0.13(-0.19%)
Mar 02, 2017 67.42 67.82 66.82 67.52 610,290 +0.25(+0.37%)
Mar 01, 2017 67.26 67.81 66.89 67.27 622,308 +1.00(+1.52%)
Feb 28, 2017 67.34 67.49 66.23 66.27 842,525 -0.92(-1.37%)
Feb 27, 2017 67.48 67.75 67.13 67.19 622,385 -0.32(-0.47%)
Feb 24, 2017 67.15 67.53 66.89 67.51 553,373 +0.00(+0.00%)
Feb 23, 2017 67.96 68.01 67.16 67.51 593,348 -0.10(-0.15%)
Feb 22, 2017 67.85 68.47 67.48 67.61 691,970 -0.41(-0.60%)
Feb 21, 2017 66.83 68.17 66.81 68.02 1,227,266 +1.13(+1.69%)
Feb 17, 2017 66.89 66.89 66.89 0 +0.31(+0.47%)
Feb 16, 2017 65.64 66.74 65.64 66.58 1,169,033 +1.00(+1.53%)
Feb 15, 2017 64.67 65.72 64.67 65.58 1,246,748 +0.68(+1.06%)
Feb 14, 2017 65.14 65.31 64.68 64.89 761,834 -0.34(-0.52%)
Feb 13, 2017 65.91 66.17 64.99 65.23 615,719 -0.43(-0.65%)
Feb 10, 2017 65.55 66.06 65.28 65.66 1,204,185 +0.17(+0.26%)
Feb 09, 2017 61.80 65.73 61.19 65.48 2,724,315 +3.77(+6.11%)
Feb 08, 2017 61.19 61.90 60.91 61.71 1,010,708 +0.53(+0.87%)
Feb 07, 2017 61.40 61.85 60.99 61.19 956,259 -0.29(-0.48%)
Feb 06, 2017 61.28 61.48 60.76 61.48 686,386 +0.01(+0.01%)
Feb 03, 2017 60.82 61.52 60.44 61.47 1,041,102 +1.56(+2.61%)
Feb 02, 2017 59.88 60.03 59.40 59.91 1,086,733 -0.29(-0.49%)
Feb 01, 2017 60.20 61.26 59.68 60.20 750,714 +0.25(+0.41%)
Jan 31, 2017 59.96 60.02 59.10 59.95 651,049 -0.16(-0.26%)
Jan 30, 2017 60.27 60.31 59.18 60.11 776,936 -0.62(-1.02%)
Jan 27, 2017 60.40 60.81 60.23 60.73 493,686 +0.52(+0.86%)
Jan 26, 2017 60.80 61.12 59.93 60.21 885,626 -0.59(-0.98%)
Jan 25, 2017 61.17 62.57 60.31 60.80 915,717 +0.16(+0.27%)
Jan 24, 2017 59.62 61.05 59.62 60.64 832,080 +1.23(+2.07%)
Jan 23, 2017 59.19 60.05 59.11 59.40 908,944 -0.08(-0.14%)
Jan 20, 2017 60.75 60.75 58.99 59.49 1,109,611 -1.30(-2.13%)
Jan 19, 2017 60.84 61.46 60.66 60.78 788,713 +0.09(+0.15%)
Jan 18, 2017 60.20 60.84 60.08 60.69 658,876 +0.56(+0.93%)
Jan 17, 2017 59.46 60.35 59.28 60.14 716,065 +0.34(+0.56%)
Jan 13, 2017 59.80 59.80 59.80 0 -0.57(-0.94%)
Jan 12, 2017 59.64 60.45 59.46 60.36 808,060 +0.38(+0.64%)
Jan 11, 2017 59.12 60.01 58.78 59.98 978,337 +1.10(+1.86%)
Jan 10, 2017 59.44 59.59 58.25 58.88 1,978,350 -0.84(-1.41%)
Jan 09, 2017 59.93 60.15 59.52 59.72 931,734 -0.43(-0.71%)
Jan 06, 2017 60.61 60.85 60.07 60.15 1,356,783 -0.37(-0.60%)
Jan 05, 2017 59.87 60.58 59.64 60.52 886,004 +0.33(+0.55%)
Jan 04, 2017 59.05 60.45 59.05 60.19 1,051,069 +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.