Indicators

Ingersoll-Rand Plc (NY: IR )

95.50 +0.40 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	45.03	45.52	44.74	45.13	2,559,939	+0.12(+0.27%)
Feb 25, 2011	44.68	45.04	44.37	45.01	2,509,356	+0.44(+0.98%)
Feb 24, 2011	44.57	45.10	44.25	44.58	4,345,668	-0.10(-0.22%)
Feb 23, 2011	45.80	45.90	43.81	44.67	5,851,553	-1.27(-2.75%)
Feb 22, 2011	46.37	46.81	45.78	45.94	3,998,889	-0.99(-2.10%)
Feb 18, 2011	46.68	47.21	46.66	46.93	3,407,297	+0.31(+0.66%)
Feb 17, 2011	46.88	47.00	46.53	46.62	3,585,390	-0.48(-1.02%)
Feb 16, 2011	47.25	47.77	46.63	47.10	3,044,356	-0.09(-0.19%)
Feb 15, 2011	46.65	47.20	46.14	47.19	4,235,132	+0.26(+0.55%)
Feb 14, 2011	47.31	47.52	46.80	46.93	2,979,002	-0.39(-0.82%)
Feb 11, 2011	46.25	47.40	46.16	47.31	3,802,731	+0.87(+1.87%)
Feb 10, 2011	45.64	46.57	45.47	46.45	5,974,493	+0.37(+0.80%)
Feb 09, 2011	45.71	47.00	45.63	46.08	15,896,117	-2.77(-5.67%)
Feb 08, 2011	48.40	48.89	47.88	48.85	4,279,299	+0.45(+0.93%)
Feb 07, 2011	47.87	48.57	47.71	48.40	2,699,298	+0.68(+1.42%)
Feb 04, 2011	47.02	47.81	46.69	47.72	2,682,633	+0.73(+1.55%)
Feb 03, 2011	47.65	47.65	46.46	47.00	3,239,771	-0.60(-1.26%)
Feb 02, 2011	47.26	48.15	47.26	47.59	4,895,589	+0.10(+0.21%)

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.