Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

93.92 +0.53 (+0.57%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.04 53.23 52.47 52.84 2,166,575 -0.23(-0.43%)
Aug 30, 2021 52.71 53.35 52.27 53.07 2,050,440 +0.40(+0.76%)
Aug 27, 2021 51.90 53.20 51.58 52.67 3,412,587 +1.03(+1.99%)
Aug 26, 2021 51.81 52.02 51.15 51.64 2,162,281 -0.27(-0.52%)
Aug 25, 2021 51.81 52.22 51.48 51.91 2,120,265 +0.29(+0.56%)
Aug 24, 2021 50.91 51.82 50.91 51.62 1,545,878 +0.85(+1.67%)
Aug 23, 2021 50.40 51.09 50.32 50.77 1,643,295 +0.87(+1.74%)
Aug 20, 2021 49.58 49.97 49.28 49.91 1,494,458 +0.34(+0.68%)
Aug 19, 2021 49.83 50.04 49.14 49.57 2,239,319 -0.74(-1.47%)
Aug 18, 2021 50.54 50.91 50.24 50.31 1,549,914 -0.37(-0.73%)
Aug 17, 2021 51.79 51.91 50.49 50.67 2,787,795 -1.45(-2.77%)
Aug 16, 2021 52.06 52.29 51.49 52.12 1,683,172 -0.13(-0.25%)
Aug 13, 2021 51.82 52.47 51.67 52.25 2,808,854 +0.42(+0.81%)
Aug 12, 2021 51.42 51.89 51.27 51.83 2,293,941 +0.48(+0.93%)
Aug 11, 2021 51.02 51.35 50.49 51.35 2,303,840 +0.47(+0.92%)
Aug 10, 2021 49.39 50.93 49.30 50.88 2,685,414 +1.53(+3.11%)
Aug 09, 2021 49.43 49.62 48.87 49.35 2,143,981 -0.30(-0.60%)
Aug 06, 2021 50.24 50.71 49.61 49.65 4,614,780 -0.28(-0.56%)
Aug 05, 2021 50.54 51.21 49.72 49.93 6,847,297 -0.22(-0.44%)
Aug 04, 2021 49.55 50.84 49.20 50.15 10,446,601 +0.65(+1.31%)
Aug 03, 2021 48.53 49.63 47.75 49.50 2,556,714 +1.30(+2.69%)
Aug 02, 2021 48.79 49.69 48.14 48.20 1,883,444 -0.50(-1.02%)
Jul 30, 2021 48.07 48.75 47.83 48.70 2,354,066 +0.69(+1.43%)
Jul 29, 2021 47.09 48.45 47.09 48.01 2,544,524 +0.71(+1.50%)
Jul 28, 2021 47.95 48.16 47.19 47.31 2,349,982 -0.74(-1.54%)
Jul 27, 2021 48.12 48.77 47.91 48.04 1,469,939 -0.64(-1.31%)
Jul 26, 2021 48.58 48.89 48.39 48.68 964,788 +0.24(+0.49%)
Jul 23, 2021 48.69 48.89 47.95 48.44 1,909,044 +0.11(+0.23%)
Jul 22, 2021 48.62 48.80 48.17 48.33 1,933,913 -0.13(-0.27%)
Jul 21, 2021 48.28 48.80 48.17 48.46 1,475,935 +0.48(+1.00%)
Jul 20, 2021 46.34 48.07 46.18 47.98 2,051,484 +1.89(+4.11%)
Jul 19, 2021 46.45 46.89 45.69 46.09 2,879,374 -1.90(-3.97%)
Jul 16, 2021 48.15 48.73 47.93 47.99 1,994,417 +0.03(+0.06%)
Jul 15, 2021 47.68 48.50 47.48 47.96 2,140,665 +0.06(+0.12%)
Jul 14, 2021 48.45 48.84 47.74 47.90 1,622,066 -0.51(-1.05%)
Jul 13, 2021 49.05 49.13 48.28 48.41 1,362,985 -0.80(-1.62%)
Jul 12, 2021 49.33 49.53 48.98 49.21 1,387,718 +0.00(+0.00%)
Jul 09, 2021 48.83 49.40 48.68 49.21 2,396,136 +1.12(+2.32%)
Jul 08, 2021 48.44 48.68 47.91 48.09 3,443,893 -1.09(-2.21%)
Jul 07, 2021 47.91 49.26 47.85 49.18 5,230,942 +1.09(+2.26%)
Jul 06, 2021 49.01 49.05 47.66 48.09 1,680,618 -0.33(-0.68%)
Jul 02, 2021 48.51 48.66 48.23 48.42 1,456,375 -0.02(-0.04%)
Jul 01, 2021 48.97 49.22 48.36 48.44 2,480,466 -0.20(-0.41%)
Jun 30, 2021 48.25 48.86 48.25 48.64 1,640,944 +0.27(+0.56%)
Jun 29, 2021 48.86 49.14 48.34 48.37 1,448,076 -0.30(-0.61%)
Jun 28, 2021 48.93 48.97 47.94 48.67 1,947,921 -0.14(-0.29%)
Jun 25, 2021 47.81 48.96 47.72 48.81 4,399,636 +1.34(+2.81%)
Jun 24, 2021 46.99 47.74 46.60 47.48 2,697,930 +0.83(+1.77%)
Jun 23, 2021 46.47 46.88 46.16 46.65 1,675,760 +0.21(+0.45%)
Jun 22, 2021 46.89 46.89 46.06 46.44 1,347,521 -0.32(-0.68%)
Jun 21, 2021 45.79 46.84 45.79 46.76 2,257,958 +1.41(+3.12%)
Jun 18, 2021 45.00 46.24 44.85 45.34 4,251,395 -0.49(-1.07%)
Jun 17, 2021 48.12 48.34 45.79 45.83 5,447,408 -1.74(-3.67%)
Jun 16, 2021 47.00 47.77 46.60 47.57 4,040,351 +0.42(+0.89%)
Jun 15, 2021 47.49 47.59 47.04 47.16 2,353,163 -0.21(-0.44%)
Jun 14, 2021 47.80 47.83 47.20 47.37 1,657,819 -0.42(-0.88%)
Jun 11, 2021 47.50 47.79 47.37 47.78 1,399,080 +0.59(+1.25%)
Jun 10, 2021 47.87 47.89 47.18 47.20 1,296,524 -0.31(-0.65%)
Jun 09, 2021 48.17 48.17 47.48 47.50 1,338,825 -0.83(-1.71%)
Jun 08, 2021 47.90 48.55 47.50 48.33 1,327,924 +0.29(+0.60%)
Jun 07, 2021 49.22 49.25 47.96 48.04 1,574,581 -1.00(-2.03%)
Jun 04, 2021 49.19 49.52 48.88 49.04 1,272,447 +0.07(+0.14%)
Jun 03, 2021 49.29 49.36 48.85 48.97 1,230,908 -0.59(-1.19%)
Jun 02, 2021 49.87 50.09 49.34 49.56 1,472,837 -0.30(-0.60%)
Jun 01, 2021 50.16 50.43 49.85 49.86 1,426,067 +0.39(+0.79%)
May 28, 2021 49.63 49.63 49.06 49.47 1,428,361 -0.03(-0.06%)
May 27, 2021 49.48 49.81 49.16 49.50 3,290,016 +0.50(+1.02%)
May 26, 2021 48.60 49.02 48.47 49.00 1,232,270 +0.49(+1.01%)
May 25, 2021 49.38 49.72 48.50 48.51 1,648,099 -0.91(-1.84%)
May 24, 2021 48.96 49.61 48.69 49.42 2,025,936 +0.72(+1.47%)
May 21, 2021 48.59 49.24 48.37 48.70 2,461,955 +0.60(+1.24%)
May 20, 2021 48.04 48.29 47.43 48.10 4,069,642 +0.53(+1.11%)
May 19, 2021 47.57 47.74 46.60 47.57 3,207,802 -0.68(-1.40%)
May 18, 2021 48.58 48.61 47.86 48.25 3,419,471 -0.34(-0.70%)
May 17, 2021 48.19 48.79 47.66 48.59 2,904,084 +0.22(+0.45%)
May 14, 2021 47.77 48.59 47.58 48.37 2,562,870 +0.97(+2.04%)
May 13, 2021 46.91 47.79 46.91 47.41 1,479,804 +0.44(+0.93%)
May 12, 2021 48.12 48.34 46.87 46.97 2,354,075 -1.03(-2.14%)
May 11, 2021 47.72 48.75 47.05 47.99 6,790,595 -1.95(-3.91%)
May 10, 2021 50.68 51.42 49.94 49.95 1,500,668 -0.41(-0.81%)
May 07, 2021 49.10 50.51 48.70 50.35 1,710,422 +1.00(+2.02%)
May 06, 2021 49.25 49.52 48.82 49.36 1,360,164 +0.12(+0.24%)
May 05, 2021 49.30 49.49 48.41 49.24 1,436,395 +0.20(+0.41%)
May 04, 2021 47.92 49.10 47.45 49.04 1,981,257 +0.91(+1.88%)
May 03, 2021 49.36 49.62 48.08 48.13 2,880,309 -1.11(-2.25%)
Apr 30, 2021 50.54 50.81 49.12 49.24 3,410,917 -1.82(-3.57%)
Apr 29, 2021 50.14 51.52 49.60 51.06 3,287,492 -0.70(-1.35%)
Apr 28, 2021 50.87 51.94 50.79 51.76 3,520,142 +0.73(+1.43%)
Apr 27, 2021 51.28 51.28 50.47 51.03 1,334,646 -0.02(-0.04%)
Apr 26, 2021 51.40 51.82 51.03 51.05 2,066,880 -0.39(-0.76%)
Apr 23, 2021 51.33 51.71 50.90 51.44 1,879,611 +0.38(+0.74%)
Apr 22, 2021 50.78 51.94 50.41 51.06 2,684,165 +0.29(+0.57%)
Apr 21, 2021 49.95 50.95 49.64 50.77 2,146,559 +0.61(+1.21%)
Apr 20, 2021 50.68 50.72 49.31 50.17 3,019,447 -0.57(-1.12%)
Apr 19, 2021 49.91 50.78 49.84 50.73 2,353,007 +0.67(+1.33%)
Apr 16, 2021 49.64 50.21 49.35 50.07 2,732,265 +0.90(+1.82%)
Apr 15, 2021 49.35 49.57 48.85 49.17 2,181,631 -0.06(-0.12%)
Apr 14, 2021 49.19 49.94 49.15 49.23 1,996,681 +0.17(+0.35%)
Apr 13, 2021 49.70 49.75 48.46 49.06 2,759,522 -0.92(-1.83%)
Apr 12, 2021 51.26 51.31 49.75 49.98 2,930,390 -0.43(-0.85%)
Apr 09, 2021 50.39 50.55 49.56 50.40 1,300,806 +0.26(+0.52%)
Apr 08, 2021 49.88 50.23 49.16 50.15 1,521,025 +0.18(+0.36%)
Apr 07, 2021 49.91 50.18 49.35 49.97 1,499,344 -0.09(-0.18%)
Apr 06, 2021 50.19 50.59 49.74 50.06 1,253,360 +0.14(+0.28%)
Apr 05, 2021 49.85 50.39 49.69 49.92 1,846,241 +0.48(+0.97%)
Apr 01, 2021 49.24 49.55 48.76 49.44 1,863,656 +0.40(+0.81%)
Mar 31, 2021 49.93 50.74 49.00 49.04 2,112,405 -0.83(-1.66%)
Mar 30, 2021 49.58 50.21 49.25 49.87 2,076,187 +0.45(+0.91%)
Mar 29, 2021 49.42 49.80 49.20 49.42 1,153,291 -0.12(-0.24%)
Mar 26, 2021 49.09 49.79 48.62 49.54 974,375 +0.98(+2.01%)
Mar 25, 2021 47.72 48.82 46.78 48.56 1,636,258 +0.39(+0.81%)
Mar 24, 2021 47.38 48.78 47.38 48.17 1,794,441 +1.20(+2.55%)
Mar 23, 2021 48.07 48.55 46.78 46.98 1,580,388 -1.66(-3.42%)
Mar 22, 2021 49.23 49.23 47.85 48.64 1,886,961 -0.64(-1.29%)
Mar 19, 2021 49.46 49.82 48.34 49.28 6,292,199 -0.29(-0.58%)
Mar 18, 2021 49.61 50.72 49.29 49.57 2,031,767 -0.04(-0.08%)
Mar 17, 2021 48.92 49.85 48.39 49.61 1,290,754 +0.84(+1.72%)
Mar 16, 2021 50.14 50.34 48.77 48.77 1,403,586 -1.81(-3.59%)
Mar 15, 2021 49.36 50.61 49.01 50.58 2,013,996 +1.16(+2.34%)
Mar 12, 2021 48.96 49.54 48.69 49.43 2,132,387 +0.58(+1.18%)
Mar 11, 2021 48.85 49.78 48.56 48.85 1,409,315 +0.05(+0.10%)
Mar 10, 2021 48.42 49.27 47.74 48.80 1,459,062 +0.88(+1.83%)
Mar 09, 2021 50.35 50.37 47.91 47.92 2,224,043 -2.45(-4.87%)
Mar 08, 2021 49.65 51.43 49.32 50.37 6,415,523 +1.06(+2.14%)
Mar 05, 2021 47.45 49.51 46.65 49.32 3,632,083 +2.42(+5.16%)
Mar 04, 2021 46.48 47.57 45.84 46.90 3,453,288 +0.25(+0.53%)
Mar 03, 2021 46.55 47.34 46.44 46.65 2,823,045 +0.01(+0.02%)
Mar 02, 2021 47.11 47.34 46.59 46.64 1,553,961 -0.66(-1.39%)
Mar 01, 2021 46.88 47.80 46.83 47.30 1,985,237 +1.12(+2.42%)
Feb 26, 2021 46.21 46.77 45.56 46.18 2,389,378 -0.01(-0.02%)
Feb 25, 2021 47.84 48.75 46.04 46.19 3,546,303 -1.74(-3.64%)
Feb 24, 2021 45.68 48.09 45.30 47.93 4,081,179 +2.51(+5.53%)
Feb 23, 2021 44.60 46.83 43.81 45.42 4,578,538 +1.80(+4.14%)
Feb 22, 2021 43.34 44.66 43.18 43.62 3,422,606 -0.12(-0.27%)
Feb 19, 2021 42.90 44.16 42.90 43.74 1,615,597 +1.12(+2.62%)
Feb 18, 2021 42.55 42.86 41.85 42.62 1,254,514 -0.22(-0.51%)
Feb 17, 2021 43.29 43.43 42.68 42.84 1,005,050 -0.58(-1.33%)
Feb 16, 2021 44.10 44.35 43.15 43.42 1,343,224 -0.35(-0.80%)
Feb 12, 2021 43.74 44.22 43.26 43.77 1,689,051 -0.11(-0.25%)
Feb 11, 2021 44.29 45.11 43.35 43.88 1,749,731 -0.43(-0.97%)
Feb 10, 2021 44.06 44.49 43.65 44.31 1,539,344 +0.39(+0.89%)
Feb 09, 2021 43.63 44.38 43.53 43.92 1,343,840 +0.02(+0.05%)
Feb 08, 2021 43.69 44.05 43.54 43.90 1,279,827 +0.27(+0.62%)
Feb 05, 2021 43.40 43.96 43.04 43.63 1,362,018 +0.79(+1.84%)
Feb 04, 2021 43.63 43.89 42.70 42.84 4,603,662 -0.57(-1.31%)
Feb 03, 2021 42.97 43.59 42.69 43.41 1,260,259 +0.18(+0.41%)
Feb 02, 2021 42.98 43.52 42.47 43.23 1,261,569 +0.78(+1.83%)
Feb 01, 2021 42.24 42.56 41.54 42.45 3,129,739 +0.76(+1.82%)
Jan 29, 2021 42.07 42.50 41.26 41.70 3,176,203 -0.80(-1.88%)
Jan 28, 2021 41.42 42.84 41.07 42.49 2,182,173 +1.82(+4.48%)
Jan 27, 2021 42.41 42.45 40.50 40.67 2,186,011 -2.77(-6.38%)
Jan 26, 2021 44.74 45.09 43.43 43.44 1,490,792 -0.92(-2.07%)
Jan 25, 2021 44.84 45.06 44.01 44.36 1,832,490 -0.72(-1.59%)
Jan 22, 2021 45.27 45.56 44.85 45.07 1,324,187 -0.53(-1.16%)
Jan 21, 2021 45.77 46.07 45.55 45.60 1,106,075 -0.23(-0.50%)
Jan 20, 2021 46.29 46.55 45.67 45.83 1,371,785 -0.30(-0.65%)
Jan 19, 2021 46.20 46.43 45.77 46.13 1,648,634 +0.38(+0.83%)
Jan 15, 2021 47.01 47.14 45.38 45.75 4,593,815 -0.43(-0.93%)
Jan 14, 2021 46.23 46.62 45.77 46.18 1,805,358 +0.26(+0.56%)
Jan 13, 2021 46.71 47.01 45.92 45.92 1,582,598 -0.98(-2.08%)
Jan 12, 2021 46.83 47.61 46.38 46.90 1,249,568 +0.57(+1.23%)
Jan 11, 2021 45.75 46.52 45.43 46.33 742,330 +0.09(+0.19%)
Jan 08, 2021 46.97 47.30 45.67 46.24 1,664,667 -0.62(-1.32%)
Jan 07, 2021 46.85 47.25 46.42 46.86 994,194 +0.34(+0.73%)
Jan 06, 2021 45.70 47.48 45.63 46.52 1,975,167 +1.47(+3.27%)
Jan 05, 2021 44.22 45.26 44.22 45.04 1,803,718 +0.89(+2.01%)
Jan 04, 2021 45.52 45.60 43.69 44.16 2,239,883 -1.25(-2.74%)
Dec 31, 2020 45.40 45.40 45.40 1,444,808 +0.32(+0.71%)
Dec 30, 2020 44.35 45.22 44.35 45.08 1,444,808 +0.76(+1.71%)
Dec 29, 2020 45.03 45.27 44.00 44.33 1,013,831 -0.62(-1.37%)
Dec 28, 2020 46.13 46.66 44.89 44.94 1,109,893 -0.93(-2.02%)
Dec 24, 2020 45.62 45.88 45.03 45.87 611,819 +0.27(+0.59%)
Dec 23, 2020 45.62 45.83 45.17 45.60 862,576 +0.20(+0.44%)
Dec 22, 2020 45.65 45.82 45.34 45.40 1,528,727 -0.10(-0.22%)
Dec 21, 2020 44.13 45.54 43.86 45.50 1,584,751 +0.44(+0.97%)
Dec 18, 2020 45.38 45.73 44.74 45.06 5,257,113 -0.22(-0.48%)
Dec 17, 2020 44.41 45.42 43.81 45.28 2,320,191 +1.12(+2.53%)
Dec 16, 2020 44.67 44.70 43.68 44.17 1,531,784 -0.44(-0.98%)
Dec 15, 2020 44.35 44.77 43.71 44.60 1,722,594 +0.90(+2.05%)
Dec 14, 2020 45.09 45.30 43.60 43.71 2,277,707 -0.46(-1.04%)
Dec 11, 2020 44.15 44.48 43.93 44.17 2,640,648 -0.47(-1.05%)
Dec 10, 2020 44.56 44.77 44.28 44.63 2,215,845 -0.20(-0.44%)
Dec 09, 2020 44.64 44.92 44.52 44.83 2,169,437 +0.45(+1.01%)
Dec 08, 2020 43.88 44.43 43.86 44.39 2,156,235 +0.21(+0.47%)
Dec 07, 2020 44.94 45.09 44.02 44.18 1,999,650 -0.86(-1.90%)
Dec 04, 2020 44.64 45.29 44.64 45.03 1,584,188 +0.73(+1.64%)
Dec 03, 2020 44.06 44.82 43.86 44.31 1,726,570 +0.13(+0.29%)
Dec 02, 2020 44.29 44.74 43.87 44.18 1,766,628 -0.47(-1.05%)
Dec 01, 2020 44.87 45.48 44.60 44.64 2,919,463 +0.53(+1.20%)
Nov 30, 2020 44.43 44.73 43.88 44.12 2,526,078 -0.53(-1.18%)
Nov 27, 2020 45.03 45.03 44.48 44.64 596,968 -0.01(-0.02%)
Nov 25, 2020 45.17 45.17 44.58 44.65 1,009,898 -0.66(-1.45%)
Nov 24, 2020 45.13 45.42 44.78 45.31 2,083,561 +0.99(+2.23%)
Nov 23, 2020 44.63 44.92 44.31 44.33 1,784,212 +0.22(+0.50%)
Nov 20, 2020 44.12 44.30 43.76 44.11 1,438,383 +0.06(+0.14%)
Nov 19, 2020 43.56 44.16 43.28 44.05 1,531,136 +0.29(+0.66%)
Nov 18, 2020 44.81 44.83 43.74 43.76 1,463,762 -0.73(-1.64%)
Nov 17, 2020 44.41 44.81 43.60 44.49 1,731,160 -0.35(-0.78%)
Nov 16, 2020 43.46 44.84 43.08 44.83 3,268,820 +2.22(+5.21%)
Nov 13, 2020 42.83 43.62 42.37 42.61 2,832,814 +0.26(+0.61%)
Nov 12, 2020 42.00 42.72 41.87 42.35 1,615,302 -0.11(-0.26%)
Nov 11, 2020 43.00 43.02 42.05 42.46 1,445,606 -0.14(-0.33%)
Nov 10, 2020 42.35 43.70 42.32 42.60 3,279,763 -0.03(-0.07%)
Nov 09, 2020 42.95 45.37 41.86 42.63 5,002,242 +2.52(+6.29%)
Nov 06, 2020 39.53 40.32 39.51 40.11 1,905,601 +0.45(+1.13%)
Nov 05, 2020 38.44 40.07 38.03 39.66 2,441,101 +1.72(+4.54%)
Nov 04, 2020 38.56 38.59 36.87 37.94 3,723,849 -0.68(-1.75%)
Nov 03, 2020 36.19 38.85 35.92 38.62 3,734,943 +2.76(+7.70%)
Nov 02, 2020 35.44 36.00 35.24 35.86 2,152,919 +1.04(+2.98%)
Oct 30, 2020 34.83 35.16 34.25 34.82 2,377,537 -0.14(-0.40%)
Oct 29, 2020 34.94 35.34 34.57 34.96 1,871,829 -0.16(-0.45%)
Oct 28, 2020 35.23 35.78 35.03 35.12 1,924,709 -0.86(-2.38%)
Oct 27, 2020 36.37 36.67 35.82 35.97 1,888,568 -0.46(-1.26%)
Oct 26, 2020 37.62 37.62 35.90 36.43 2,398,609 -1.70(-4.47%)
Oct 23, 2020 38.05 38.25 37.33 38.14 1,833,652 +0.34(+0.90%)
Oct 22, 2020 37.04 37.91 36.94 37.80 1,397,294 +0.67(+1.80%)
Oct 21, 2020 37.15 37.78 37.12 37.13 1,654,653 +0.02(+0.05%)
Oct 20, 2020 36.81 37.66 36.81 37.11 1,943,984 +0.64(+1.75%)
Oct 19, 2020 37.03 37.33 36.39 36.47 2,091,602 -0.62(-1.67%)
Oct 16, 2020 37.33 37.85 37.08 37.09 1,617,403 +0.15(+0.40%)
Oct 15, 2020 36.43 37.02 36.18 36.94 2,645,570 -0.30(-0.80%)
Oct 14, 2020 37.44 37.97 37.17 37.24 2,641,008 -0.16(-0.43%)
Oct 13, 2020 36.96 37.51 36.93 37.40 2,606,613 +0.32(+0.86%)
Oct 12, 2020 37.17 37.28 36.78 37.08 2,041,836 +0.08(+0.22%)
Oct 09, 2020 37.45 37.65 36.97 37.00 1,921,456 -0.10(-0.27%)
Oct 08, 2020 36.77 37.18 36.36 37.10 2,173,345 +0.57(+1.55%)
Oct 07, 2020 36.79 37.02 36.31 36.53 4,229,469 +0.21(+0.58%)
Oct 06, 2020 36.88 37.30 36.25 36.32 2,288,963 -0.46(-1.25%)
Oct 05, 2020 36.46 36.98 36.32 36.78 2,255,392 +0.83(+2.30%)
Oct 02, 2020 34.87 36.45 34.74 35.95 1,927,277 +0.51(+1.43%)
Oct 01, 2020 35.77 35.97 35.01 35.45 1,425,741 -0.03(-0.08%)
Sep 30, 2020 35.79 36.30 35.09 35.48 2,076,555 -0.27(-0.75%)
Sep 29, 2020 36.05 36.42 35.55 35.75 1,475,076 -0.18(-0.50%)
Sep 28, 2020 35.91 36.64 35.76 35.93 2,414,477 +0.68(+1.92%)
Sep 25, 2020 34.92 35.49 34.72 35.25 1,793,413 +0.00(+0.00%)
Sep 24, 2020 35.07 35.85 34.08 35.25 2,032,285 +0.34(+0.97%)
Sep 23, 2020 35.11 35.66 34.89 34.91 2,104,494 -0.07(-0.20%)
Sep 22, 2020 34.41 35.08 34.36 34.98 2,766,605 +0.44(+1.27%)
Sep 21, 2020 35.02 35.32 33.90 34.54 2,544,806 -1.24(-3.45%)
Sep 18, 2020 36.93 37.21 35.70 35.78 8,449,272 -1.29(-3.47%)
Sep 17, 2020 36.37 37.50 35.97 37.06 3,162,607 +0.26(+0.70%)
Sep 16, 2020 36.43 37.26 36.33 36.80 2,980,903 +0.60(+1.65%)
Sep 15, 2020 36.24 36.47 35.87 36.20 1,999,883 +0.01(+0.03%)
Sep 14, 2020 35.89 36.26 35.70 36.19 1,954,586 +0.34(+0.95%)
Sep 11, 2020 35.11 35.98 34.91 35.86 2,240,763 +0.95(+2.71%)
Sep 10, 2020 35.30 35.64 34.84 34.91 2,179,783 -0.39(-1.10%)
Sep 09, 2020 34.74 35.55 34.54 35.30 2,035,098 +0.95(+2.76%)
Sep 08, 2020 34.95 34.99 33.93 34.35 3,066,280 -0.84(-2.38%)
Sep 04, 2020 35.77 36.07 35.07 35.19 2,206,745 -0.08(-0.23%)
Sep 03, 2020 35.97 36.21 34.91 35.27 2,037,620 -0.71(-1.97%)
Sep 02, 2020 36.13 36.23 35.56 35.97 2,322,770 -0.11(-0.30%)
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.