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 (%)
Jun 28, 2013	55.22	55.50	54.81	55.32	2,755,441	+0.89(+1.63%)
Jun 26, 2013	54.47	54.85	54.17	54.43	2,318,182	+0.52(+0.96%)
Jun 25, 2013	53.89	54.65	53.78	53.91	1,940,683	+0.65(+1.22%)
Jun 24, 2013	54.33	54.44	53.19	53.26	2,647,736	-1.57(-2.87%)
Jun 21, 2013	55.25	55.72	54.53	54.84	2,321,492	-0.03(-0.05%)
Jun 20, 2013	56.08	56.13	54.73	54.87	2,262,298	-1.49(-2.65%)
Jun 19, 2013	57.48	57.63	56.36	56.36	1,816,233	-1.04(-1.81%)
Jun 18, 2013	56.47	57.72	56.29	57.40	2,384,828	+1.01(+1.78%)
Jun 17, 2013	56.85	56.91	56.03	56.39	1,810,276	+0.17(+0.30%)
Jun 14, 2013	55.99	56.78	55.82	56.22	1,875,138	+0.18(+0.32%)
Jun 13, 2013	55.63	56.15	55.49	56.04	2,265,019	+0.35(+0.63%)
Jun 12, 2013	56.95	57.01	55.59	55.69	1,852,156	-0.75(-1.32%)
Jun 11, 2013	56.83	57.10	56.39	56.44	1,471,996	-1.03(-1.79%)
Jun 10, 2013	58.09	58.19	57.40	57.47	1,945,316	-0.36(-0.62%)
Jun 07, 2013	57.00	57.86	56.86	57.83	3,570,933	+1.39(+2.47%)
Jun 06, 2013	55.69	56.57	55.58	56.43	3,306,270	+0.81(+1.45%)
Jun 05, 2013	56.54	57.08	55.54	55.62	2,436,410	-1.23(-2.16%)
Jun 04, 2013	58.13	58.67	56.59	56.85	2,244,301	-1.45(-2.50%)

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.