Indicators

Ingersoll-Rand Plc (NY: IR )

89.13 +0.75 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	60.49	61.35	60.31	60.91	2,866,679	+0.61(+1.01%)
Feb 27, 2014	60.08	60.33	59.73	60.31	1,894,434	+0.23(+0.38%)
Feb 26, 2014	59.53	60.57	59.52	60.08	2,555,136	+0.65(+1.09%)
Feb 25, 2014	59.76	59.93	59.28	59.43	1,475,840	-0.32(-0.53%)
Feb 24, 2014	59.66	60.61	59.19	59.75	2,046,217	+0.56(+0.94%)
Feb 21, 2014	59.60	59.74	59.11	59.19	1,742,715	-0.31(-0.52%)
Feb 20, 2014	58.57	59.70	58.57	59.50	1,855,046	+0.99(+1.69%)
Feb 19, 2014	59.03	59.96	58.46	58.51	2,453,688	-0.65(-1.09%)
Feb 18, 2014	58.41	59.32	58.02	59.16	3,227,025	+0.95(+1.63%)
Feb 14, 2014	57.95	58.21	58.21	58.21	2,346,741	+0.31(+0.53%)
Feb 13, 2014	57.62	58.28	57.29	57.91	2,866,524	-0.08(-0.14%)
Feb 12, 2014	57.03	58.10	56.99	57.99	6,248,917	+0.94(+1.64%)
Feb 11, 2014	57.87	60.42	56.90	57.05	7,679,924	-1.81(-3.08%)
Feb 10, 2014	59.48	59.65	58.66	58.86	2,614,041	-0.68(-1.14%)
Feb 07, 2014	58.21	59.66	58.19	59.54	2,554,151	+1.69(+2.93%)
Feb 06, 2014	57.53	58.20	57.51	57.85	2,452,432	+0.37(+0.64%)
Feb 05, 2014	58.91	58.91	57.09	57.48	3,928,324	+0.41(+0.72%)
Feb 04, 2014	56.58	57.52	55.91	57.07	2,566,134	+0.43(+0.76%)

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.