ALLE: Allegion plc
$ 110.34 |
|
+5.25 +5.00% |
Open: | 107.00 |
High: | 112.36 |
Low: | 106.66 |
Volume: | 2,080,566 |
$ 105.09
-0.04 -0.04%
Open: | 105.33 |
High: | 105.77 |
Low: | 104.25 |
Volume: | 728,959 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-08 | 107.00 | 112.36 | 106.66 | 110.34 | 2,080,566 | +5.25 | +5.00 |
2023-12-07 | 105.33 | 105.77 | 104.25 | 105.09 | 728,959 | -0.04 | -0.04 |
2023-12-06 | 106.17 | 106.54 | 104.88 | 105.13 | 969,404 | -0.39 | -0.37 |
2023-12-05 | 106.09 | 106.81 | 105.24 | 105.52 | 507,047 | -1.53 | -1.43 |
2023-12-04 | 106.60 | 108.46 | 105.94 | 107.05 | 653,311 | -1.64 | -1.51 |
2023-12-01 | 106.34 | 108.79 | 105.32 | 108.69 | 683,247 | +2.60 | +2.45 |
2023-11-30 | 104.82 | 106.35 | 103.57 | 106.09 | 1,195,847 | +1.50 | +1.43 |
2023-11-29 | 105.12 | 106.24 | 104.50 | 104.59 | 476,585 | +0.47 | +0.45 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 112.36 On 2023-12-08 |
104.25 On 2023-12-07 |
1.65 | 1.52 | 108.46 On 2023-12-04 |
104.25 On 2023-12-07 |
-3.88 | 106.63 |
10D | 112.36 On 2023-12-08 |
103.19 On 2023-11-28 |
5.30 | 5.05 | 108.79 On 2023-12-01 |
104.25 On 2023-12-07 |
-4.17 | 106.08 |
20D | 112.36 On 2023-12-08 |
101.44 On 2023-11-10 |
9.21 | 9.11 | 108.79 On 2023-12-01 |
104.25 On 2023-12-07 |
-4.17 | 105.60 |
WTD | 112.36 On 2023-12-08 |
104.25 On 2023-12-07 |
1.65 | 1.52 | 108.46 On 2023-12-04 |
104.25 On 2023-12-07 |
-3.88 | 106.63 |
MTD | 112.36 On 2023-12-08 |
104.25 On 2023-12-07 |
4.25 | 4.01 | 108.79 On 2023-12-01 |
104.25 On 2023-12-07 |
-4.17 | 106.97 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,247.87 | +130.49 | +0.36 | 291,135,707 |
DJTA
Dow Jones Transportation Average |
15,211.06 | -88.23 | -0.58 | 106,416,833 |
SPX
S&P 500 Index |
4,604.37 | +18.78 | +0.41 | |
OEX
S&P 100 Index |
2,171.29 | +10.19 | +0.47 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,084.69 | +62.20 | +0.39 | |
NYA
NYSE Composite Index |
16,207.76 | +70.91 | +0.44 | |
XAX
NYSE AMEX Composite Index |
4,568.07 | +97.29 | +2.18 | |
RUI
RUSSELL 1000 Index |
2,525.73 | +10.93 | +0.43 | |
RUT
Russell 2000 Index |
1,880.82 | +12.57 | +0.67 | |
RUA
Russell 3000 Index |
2,641.93 | +11.75 | +0.45 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.38 | -0.67 | -5.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |