Indicators

Ingersoll-Rand Plc (NY: IR )

96.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	66.16	66.38	65.95	66.02	2,454,424	-0.20(-0.30%)
Jul 28, 2016	65.42	66.39	65.20	66.22	3,130,088	+0.84(+1.28%)
Jul 27, 2016	64.16	66.14	64.16	65.38	4,505,850	-2.54(-3.74%)
Jul 26, 2016	67.57	67.99	67.15	67.92	2,594,986	+0.31(+0.46%)
Jul 25, 2016	67.20	67.69	66.87	67.61	1,228,375	+0.14(+0.21%)
Jul 22, 2016	66.53	67.51	66.32	67.47	1,157,532	+0.71(+1.06%)
Jul 21, 2016	67.16	67.43	66.63	66.76	1,879,590	-0.52(-0.77%)
Jul 20, 2016	67.08	67.53	66.52	67.28	989,528	+0.42(+0.63%)
Jul 19, 2016	66.59	66.86	66.28	66.86	1,192,351	-0.02(-0.03%)
Jul 18, 2016	67.44	67.44	65.52	66.88	2,770,534	-0.81(-1.19%)
Jul 15, 2016	68.08	68.36	67.65	67.69	1,562,656	-0.07(-0.10%)
Jul 14, 2016	67.76	68.37	67.65	67.76	1,626,794	+0.49(+0.73%)
Jul 13, 2016	66.73	67.30	66.53	67.27	1,580,395	+0.58(+0.87%)
Jul 12, 2016	66.20	66.85	66.07	66.69	1,480,010	+1.06(+1.61%)
Jul 11, 2016	65.76	66.25	65.63	65.64	1,565,952	+0.14(+0.21%)
Jul 08, 2016	64.90	65.62	64.28	65.50	1,221,049	+1.22(+1.89%)
Jul 07, 2016	64.00	64.75	63.77	64.28	1,399,613	+0.46(+0.72%)
Jul 06, 2016	62.54	63.83	62.23	63.82	2,313,503	+0.98(+1.55%)
Jul 05, 2016	63.48	63.54	62.54	62.85	1,774,449	-0.93(-1.45%)

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.