Indicators

Ingersoll-Rand Plc (NY: IR )

90.75 +0.90 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	54.28	54.85	53.96	54.82	2,663,420	+0.65(+1.20%)
Mar 27, 2013	54.37	54.76	53.80	54.17	2,215,277	-1.02(-1.84%)
Mar 26, 2013	55.30	55.51	54.76	55.19	1,872,078	+0.30(+0.54%)
Mar 25, 2013	55.67	55.91	54.52	54.89	1,761,495	-0.43(-0.77%)
Mar 22, 2013	55.56	55.60	55.03	55.32	1,709,242	-0.09(-0.16%)
Mar 21, 2013	55.87	55.95	55.11	55.41	1,728,982	-0.87(-1.54%)
Mar 20, 2013	55.19	56.57	55.19	56.27	2,662,923	+1.35(+2.45%)
Mar 19, 2013	54.90	55.22	54.27	54.93	1,422,470	+0.08(+0.15%)
Mar 18, 2013	54.59	55.22	54.49	54.85	914,040	-0.35(-0.63%)
Mar 15, 2013	55.38	55.56	54.99	55.20	2,005,922	-0.40(-0.72%)
Mar 14, 2013	55.06	55.66	54.89	55.60	1,617,081	+0.64(+1.16%)
Mar 13, 2013	54.83	54.98	54.48	54.96	1,340,391	+0.12(+0.22%)
Mar 12, 2013	54.44	54.93	54.42	54.84	2,563,473	+0.20(+0.36%)
Mar 11, 2013	53.93	54.69	53.90	54.64	1,378,363	+0.52(+0.96%)
Mar 08, 2013	53.70	54.18	53.46	54.12	1,405,147	+0.59(+1.10%)
Mar 07, 2013	53.25	53.96	53.08	53.53	2,244,447	+0.28(+0.52%)
Mar 06, 2013	53.31	53.56	52.86	53.25	1,103,987	+0.20(+0.38%)
Mar 05, 2013	52.27	53.12	52.13	53.06	1,509,179	+1.15(+2.21%)
Mar 04, 2013	51.54	52.03	51.43	51.91	1,644,389	+0.16(+0.31%)

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.