Indicators

Ingersoll-Rand Plc (NY: IR )

95.67 -0.61 (-0.63%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.38	56.53	55.33	55.36	2,719,059	-0.99(-1.75%)
Feb 26, 2016	56.54	56.79	55.84	56.34	2,430,437	+0.06(+0.11%)
Feb 25, 2016	55.36	56.28	54.85	56.28	2,695,587	+1.04(+1.88%)
Feb 24, 2016	52.52	55.42	52.12	55.25	4,911,633	+2.02(+3.80%)
Feb 23, 2016	53.45	54.66	53.13	53.22	2,628,812	-0.28(-0.52%)
Feb 22, 2016	51.83	53.56	52.11	53.50	2,194,056	+1.67(+3.23%)
Feb 19, 2016	51.88	51.88	51.13	51.83	1,392,281	-0.08(-0.15%)
Feb 18, 2016	52.44	52.59	51.73	51.91	2,153,164	-0.35(-0.67%)
Feb 17, 2016	52.16	53.34	51.92	52.26	3,007,098	+0.71(+1.37%)
Feb 16, 2016	51.80	51.80	50.79	51.55	3,233,837	+0.42(+0.82%)
Feb 12, 2016	49.45	51.13	51.13	51.13	6,531,379	+2.32(+4.76%)
Feb 11, 2016	48.45	49.43	48.14	48.81	2,148,099	-0.56(-1.13%)
Feb 10, 2016	49.73	50.38	49.25	49.37	2,375,049	-0.60(-1.20%)
Feb 09, 2016	50.30	51.36	49.11	49.97	3,832,488	+0.69(+1.39%)
Feb 08, 2016	50.04	50.12	48.78	49.28	3,430,174	-1.87(-3.66%)
Feb 05, 2016	51.11	51.88	50.73	51.15	3,164,008	+0.04(+0.08%)
Feb 04, 2016	49.60	51.73	49.51	51.11	2,800,344	+1.34(+2.70%)
Feb 03, 2016	48.85	50.10	48.06	49.77	3,207,380	+1.15(+2.36%)
Feb 02, 2016	50.07	50.07	48.31	48.62	3,292,970	-2.10(-4.14%)

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.