Indicators

Ingersoll-Rand Plc (NY: IR )

92.65 +1.25 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	79.16	79.40	78.09	79.06	2,855,894	-0.20(-0.25%)
Jan 30, 2017	79.11	79.40	78.38	79.26	2,297,935	-0.45(-0.56%)
Jan 27, 2017	80.14	80.36	79.60	79.71	1,783,293	-0.17(-0.21%)
Jan 26, 2017	79.94	80.41	79.71	79.87	1,940,787	-0.23(-0.29%)
Jan 25, 2017	80.15	80.57	79.75	80.10	3,096,820	+0.81(+1.02%)
Jan 24, 2017	78.25	79.98	78.25	79.30	2,907,232	+1.17(+1.49%)
Jan 23, 2017	78.19	78.28	77.68	78.13	1,920,278	-0.22(-0.28%)
Jan 20, 2017	78.23	78.43	77.86	78.35	2,185,991	+0.39(+0.50%)
Jan 19, 2017	76.98	78.02	76.98	77.96	2,491,005	+1.11(+1.44%)
Jan 18, 2017	76.61	76.87	76.21	76.86	1,598,572	+0.55(+0.72%)
Jan 17, 2017	76.50	77.04	76.03	76.31	1,462,900	-0.68(-0.88%)
Jan 13, 2017		76.99	76.99	76.99	0	+0.63(+0.82%)
Jan 12, 2017	76.77	76.83	74.92	76.36	1,643,585	-0.52(-0.67%)
Jan 11, 2017	76.13	76.94	75.66	76.88	1,887,827	+1.15(+1.51%)
Jan 10, 2017	74.87	75.87	74.60	75.73	1,610,865	+1.11(+1.48%)
Jan 09, 2017	74.72	75.06	74.46	74.62	1,535,324	-0.16(-0.21%)
Jan 06, 2017	75.15	75.26	74.57	74.78	2,008,524	-0.17(-0.23%)
Jan 05, 2017	75.72	75.84	74.08	74.95	1,765,983	-0.89(-1.17%)
Jan 04, 2017	75.99	76.40	75.61	75.84	1,120,812	+0.19(+0.25%)

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.