Indicators

Ingersoll-Rand Plc (NY: IR )

91.89 +0.49 (+0.54%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	54.27	54.84	53.95	54.81	2,664,014	+0.65(+1.20%)
Mar 27, 2013	54.36	54.75	53.79	54.16	2,215,772	-1.02(-1.84%)
Mar 26, 2013	55.29	55.49	54.75	55.18	1,872,496	+0.30(+0.54%)
Mar 25, 2013	55.65	55.89	54.51	54.88	1,761,888	-0.43(-0.77%)
Mar 22, 2013	55.54	55.59	55.02	55.31	1,709,623	-0.09(-0.16%)
Mar 21, 2013	55.85	55.93	55.10	55.40	1,729,367	-0.87(-1.54%)
Mar 20, 2013	55.18	56.56	55.18	56.26	2,663,517	+1.34(+2.45%)
Mar 19, 2013	54.89	55.21	54.26	54.92	1,422,787	+0.08(+0.15%)
Mar 18, 2013	54.58	55.21	54.48	54.84	914,244	-0.35(-0.63%)
Mar 15, 2013	55.37	55.54	54.98	55.19	2,006,369	-0.40(-0.72%)
Mar 14, 2013	55.05	55.64	54.88	55.58	1,617,442	+0.64(+1.16%)
Mar 13, 2013	54.82	54.97	54.47	54.95	1,340,690	+0.12(+0.22%)
Mar 12, 2013	54.43	54.92	54.40	54.83	2,564,045	+0.20(+0.36%)
Mar 11, 2013	53.92	54.68	53.89	54.63	1,378,670	+0.52(+0.96%)
Mar 08, 2013	53.69	54.17	53.45	54.11	1,405,460	+0.59(+1.10%)
Mar 07, 2013	53.24	53.95	53.07	53.52	2,244,948	+0.28(+0.52%)
Mar 06, 2013	53.30	53.55	52.84	53.24	1,104,234	+0.20(+0.38%)
Mar 05, 2013	52.26	53.10	52.12	53.04	1,509,516	+1.15(+2.21%)
Mar 04, 2013	51.53	52.02	51.42	51.90	1,644,756	+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.