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

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
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 (%)
Oct 31, 2017 88.38 88.87 87.67 88.27 2,999,115 -0.28(-0.31%)
Oct 30, 2017 90.54 90.78 88.54 88.55 1,906,159 -2.26(-2.49%)
Oct 27, 2017 89.26 90.93 89.01 90.81 2,449,246 +0.49(+0.54%)
Oct 26, 2017 91.71 92.14 90.27 90.33 2,153,254 -0.66(-0.72%)
Oct 25, 2017 90.25 93.16 88.89 90.98 4,851,758 -4.27(-4.49%)
Oct 24, 2017 94.03 95.88 93.59 95.26 2,528,517 +1.84(+1.97%)
Oct 23, 2017 93.08 94.98 92.86 93.41 2,092,611 +0.25(+0.27%)
Oct 20, 2017 91.35 93.18 91.21 93.17 1,548,370 +2.42(+2.67%)
Oct 19, 2017 90.55 90.78 90.01 90.74 1,675,296 -0.14(-0.15%)
Oct 18, 2017 90.88 91.11 90.41 90.88 1,131,391 +0.12(+0.13%)
Oct 17, 2017 90.30 90.86 89.88 90.76 1,711,300 -0.20(-0.22%)
Oct 16, 2017 91.28 91.28 90.56 90.96 1,138,519 -0.02(-0.02%)
Oct 13, 2017 91.52 91.90 90.88 90.98 780,290 -0.06(-0.07%)
Oct 12, 2017 90.96 91.66 90.76 91.04 1,505,797 -0.05(-0.05%)
Oct 11, 2017 91.11 91.18 90.69 91.09 1,219,836 +0.05(+0.05%)
Oct 10, 2017 92.03 92.03 90.55 91.04 972,864 -0.68(-0.74%)
Oct 09, 2017 91.66 92.42 91.50 91.72 1,259,331 +0.01(+0.01%)
Oct 06, 2017 90.76 92.43 90.57 91.71 2,161,869 +1.16(+1.28%)
Oct 05, 2017 90.38 90.86 90.07 90.55 1,438,040 +0.43(+0.48%)
Oct 04, 2017 89.56 90.79 89.56 90.13 1,536,661 +0.32(+0.35%)
Oct 03, 2017 89.62 89.81 89.08 89.81 1,172,956 +0.18(+0.20%)
Oct 02, 2017 89.04 89.67 88.55 89.63 1,685,117 +0.79(+0.89%)
Sep 29, 2017 87.84 89.14 87.75 88.84 1,770,962 +0.99(+1.12%)
Sep 28, 2017 87.59 87.97 87.04 87.85 1,244,622 +0.13(+0.15%)
Sep 27, 2017 87.49 87.73 1,637,676 -0.70(-0.79%)
Sep 26, 2017 88.52 88.83 88.04 88.42 1,371,334 -0.10(-0.11%)
Sep 25, 2017 88.68 88.97 87.57 88.52 1,726,109 -0.07(-0.08%)
Sep 22, 2017 88.77 89.13 88.06 88.59 1,623,644 -0.32(-0.36%)
Sep 21, 2017 88.98 89.33 88.79 88.91 1,294,051 -0.06(-0.07%)
Sep 20, 2017 88.77 89.28 88.19 88.97 1,589,637 -1.16(-1.28%)
Sep 19, 2017 90.23 91.16 90.05 90.13 1,921,920 -0.05(-0.06%)
Sep 18, 2017 89.40 90.24 89.27 90.18 1,469,072 +1.07(+1.20%)
Sep 15, 2017 89.21 89.57 88.63 89.11 2,458,049 -0.58(-0.64%)
Sep 14, 2017 89.76 89.97 88.77 89.69 1,836,919 -0.35(-0.39%)
Sep 13, 2017 89.28 90.47 89.08 90.04 1,499,810 +0.36(+0.40%)
Sep 12, 2017 88.68 90.13 88.65 89.68 1,940,437 +1.48(+1.68%)
Sep 11, 2017 87.76 88.20 87.05 88.19 1,984,351 +1.06(+1.21%)
Sep 08, 2017 84.48 88.29 84.26 87.14 2,991,916 +2.39(+2.82%)
Sep 07, 2017 83.81 84.81 82.99 84.75 1,730,466 +0.67(+0.79%)
Sep 06, 2017 85.03 85.43 83.63 84.08 1,712,853 -0.39(-0.46%)
Sep 05, 2017 84.63 85.14 84.28 84.47 1,579,423 -0.30(-0.35%)
Sep 01, 2017 85.58 85.76 84.74 84.77 1,210,166 -0.31(-0.36%)
Aug 31, 2017 85.56 85.66 84.32 85.08 2,184,061 -0.14(-0.16%)
Aug 30, 2017 83.73 85.50 83.48 85.21 1,527,012 +1.25(+1.48%)
Aug 29, 2017 83.09 84.01 82.76 83.97 1,557,273 +0.42(+0.50%)
Aug 28, 2017 84.69 84.69 83.38 83.55 1,415,805 -0.77(-0.91%)
Aug 25, 2017 83.97 84.82 83.97 84.32 1,176,220 +0.86(+1.03%)
Aug 24, 2017 84.28 84.48 83.30 83.46 1,556,821 -0.63(-0.75%)
Aug 23, 2017 85.36 85.75 84.02 84.09 1,515,502 -1.71(-2.00%)
Aug 22, 2017 84.88 86.02 84.88 85.80 654,662 +0.99(+1.16%)
Aug 21, 2017 84.78 85.03 84.45 84.82 833,604 -0.05(-0.06%)
Aug 18, 2017 85.14 85.88 84.58 84.87 1,338,825 -0.28(-0.33%)
Aug 17, 2017 86.01 86.49 85.06 85.14 1,555,668 -1.28(-1.48%)
Aug 16, 2017 86.12 86.55 85.92 86.42 1,417,148 +0.54(+0.63%)
Aug 15, 2017 85.60 86.39 85.59 85.88 1,331,587 +0.29(+0.34%)
Aug 14, 2017 85.46 85.99 85.40 85.59 1,163,873 +0.82(+0.96%)
Aug 11, 2017 84.46 85.22 84.30 84.78 2,030,998 +0.11(+0.13%)
Aug 10, 2017 86.34 86.75 84.60 84.67 2,459,008 -2.27(-2.61%)
Aug 09, 2017 86.97 87.28 86.56 86.94 883,024 -0.24(-0.27%)
Aug 08, 2017 87.71 87.80 87.00 87.18 1,151,222 -0.60(-0.68%)
Aug 07, 2017 87.79 87.93 87.19 87.78 1,349,605 -0.08(-0.09%)
Aug 04, 2017 86.77 87.83 86.52 87.85 1,548,302 +1.44(+1.67%)
Aug 03, 2017 86.96 87.25 85.85 86.41 1,995,682 -0.42(-0.48%)
Aug 02, 2017 85.73 86.94 85.73 86.83 2,460,863 +0.66(+0.76%)
Aug 01, 2017 87.76 88.13 85.80 86.17 2,275,748 -1.38(-1.58%)
Jul 31, 2017 88.47 89.06 87.43 87.56 1,449,927 -0.66(-0.75%)
Jul 28, 2017 87.29 88.43 86.73 88.21 1,614,727 +0.76(+0.87%)
Jul 27, 2017 86.64 87.87 86.60 87.46 2,207,323 +0.84(+0.97%)
Jul 26, 2017 89.09 89.09 85.47 86.62 4,813,383 -3.52(-3.90%)
Jul 25, 2017 91.50 91.50 90.14 90.14 1,594,570 -0.58(-0.64%)
Jul 24, 2017 91.13 91.26 90.50 90.71 1,471,330 -0.62(-0.68%)
Jul 21, 2017 91.39 91.84 90.86 91.33 1,203,409 -0.51(-0.55%)
Jul 20, 2017 92.86 91.37 91.84 1,399,655 -1.02(-1.09%)
Jul 19, 2017 92.41 92.94 91.87 92.86 1,256,535 +0.74(+0.80%)
Jul 18, 2017 92.39 92.68 91.69 92.12 1,214,660 -0.61(-0.66%)
Jul 17, 2017 92.35 92.92 91.21 92.73 1,440,978 +0.24(+0.26%)
Jul 14, 2017 92.47 92.62 91.58 92.49 1,278,139 -0.02(-0.02%)
Jul 13, 2017 93.20 93.45 92.03 92.51 1,204,080 -0.66(-0.71%)
Jul 12, 2017 93.26 94.01 93.09 93.17 1,240,883 +0.60(+0.65%)
Jul 11, 2017 93.19 93.34 92.18 92.57 1,350,213 -0.82(-0.87%)
Jul 10, 2017 92.92 94.04 92.83 93.38 1,306,426 +0.48(+0.51%)
Jul 07, 2017 91.83 93.18 91.14 92.91 1,860,713 +1.13(+1.23%)
Jul 06, 2017 91.62 92.20 91.39 91.78 1,702,519 -0.04(-0.04%)
Jul 05, 2017 91.05 91.91 90.98 91.82 1,105,576 +0.72(+0.79%)
Jul 03, 2017 91.37 91.65 91.07 91.10 757,519 +0.05(+0.05%)
Jun 30, 2017 90.35 91.55 90.18 91.05 1,175,007 +1.02(+1.13%)
Jun 29, 2017 91.31 91.45 89.41 90.04 1,534,581 -1.26(-1.38%)
Jun 28, 2017 90.68 91.49 90.51 91.29 1,349,869 +1.12(+1.24%)
Jun 27, 2017 90.55 90.82 89.86 90.18 1,593,810 -0.42(-0.46%)
Jun 26, 2017 91.02 91.51 90.54 90.59 2,316,350 -0.15(-0.16%)
Jun 23, 2017 90.40 91.07 90.00 90.74 1,832,024 +0.36(+0.40%)
Jun 22, 2017 90.22 90.64 90.06 90.39 1,285,842 +0.24(+0.27%)
Jun 21, 2017 91.24 91.44 90.00 90.15 1,979,720 -0.77(-0.84%)
Jun 20, 2017 91.74 91.98 90.79 90.91 1,648,120 -1.33(-1.45%)
Jun 19, 2017 92.30 92.83 92.02 92.25 1,960,591 +0.25(+0.27%)
Jun 16, 2017 89.67 92.00 89.56 92.00 4,143,477 +2.47(+2.76%)
Jun 15, 2017 87.68 89.53 87.61 89.53 1,140,169 +1.17(+1.32%)
Jun 14, 2017 89.73 89.84 87.96 88.36 1,734,510 -0.98(-1.09%)
Jun 13, 2017 87.81 89.34 87.64 89.34 1,829,105 +1.82(+2.08%)
Jun 12, 2017 87.78 87.99 87.38 87.52 1,653,649 -0.27(-0.31%)
Jun 09, 2017 87.68 88.04 87.33 87.79 1,742,184 +0.14(+0.16%)
Jun 08, 2017 87.93 87.40 87.65 1,699,577 -0.16(-0.18%)
Jun 07, 2017 88.71 88.98 87.35 87.81 2,040,273 -0.78(-0.88%)
Jun 06, 2017 88.54 89.06 87.76 88.58 1,366,571 -0.44(-0.49%)
Jun 05, 2017 89.00 89.78 88.76 89.02 1,895,824 -0.13(-0.15%)
Jun 02, 2017 89.27 89.63 88.98 89.15 1,138,174 -0.12(-0.13%)
Jun 01, 2017 89.64 89.66 88.59 89.27 1,375,582 +0.00(+0.00%)
May 31, 2017 88.45 89.42 88.10 89.27 1,556,087 +0.41(+0.46%)
May 30, 2017 88.80 89.06 88.21 88.86 888,817 -0.16(-0.18%)
May 26, 2017 88.75 89.50 88.75 89.02 660,394 +0.04(+0.04%)
May 25, 2017 88.72 89.14 88.25 88.98 992,140 +0.79(+0.89%)
May 24, 2017 88.89 89.33 88.04 88.19 2,121,804 -0.51(-0.57%)
May 23, 2017 89.11 89.32 88.35 88.70 1,145,495 -0.20(-0.22%)
May 22, 2017 89.48 89.58 88.60 88.90 1,171,924 -0.01(-0.01%)
May 19, 2017 88.53 89.41 87.94 88.91 1,428,002 +1.07(+1.21%)
May 18, 2017 86.97 88.47 86.36 87.84 1,561,304 +0.46(+0.52%)
May 17, 2017 88.48 88.06 87.18 87.39 1,769,248 -1.10(-1.24%)
May 16, 2017 88.65 88.75 88.04 88.48 1,330,046 +0.28(+0.32%)
May 15, 2017 87.80 88.38 87.69 88.20 1,300,758 +0.52(+0.59%)
May 12, 2017 87.93 88.05 87.53 87.69 1,665,843 -0.42(-0.48%)
May 11, 2017 88.11 88.25 87.04 88.10 1,609,992 -0.09(-0.10%)
May 10, 2017 89.03 89.19 87.11 88.19 3,070,006 -0.84(-0.94%)
May 09, 2017 89.21 89.54 88.80 89.03 1,108,633 -0.04(-0.04%)
May 08, 2017 89.55 89.82 88.87 89.07 1,457,670 -0.61(-0.68%)
May 05, 2017 89.72 89.84 89.23 89.68 1,051,756 +0.19(+0.21%)
May 04, 2017 89.08 89.54 88.57 89.49 1,418,965 +0.72(+0.81%)
May 03, 2017 88.60 88.96 88.28 88.77 1,474,045 -0.20(-0.22%)
May 02, 2017 88.70 89.08 88.37 88.97 1,372,346 +0.52(+0.59%)
May 01, 2017 88.70 88.70 87.67 88.45 1,443,030 +0.03(+0.03%)
Apr 28, 2017 89.04 89.24 88.08 88.42 1,762,006 -0.50(-0.56%)
Apr 27, 2017 88.38 89.42 88.21 88.92 2,082,449 +0.57(+0.64%)
Apr 26, 2017 86.55 88.73 86.14 88.35 3,165,474 +3.01(+3.53%)
Apr 25, 2017 84.61 85.63 84.36 85.34 2,356,439 +1.46(+1.75%)
Apr 24, 2017 84.08 84.65 83.09 83.88 1,627,125 +1.16(+1.40%)
Apr 21, 2017 82.67 83.08 82.23 82.72 1,513,090 +0.28(+0.34%)
Apr 20, 2017 82.10 82.95 81.64 82.44 1,724,450 +0.90(+1.10%)
Apr 19, 2017 82.08 82.30 81.23 81.55 1,693,461 -0.08(-0.10%)
Apr 18, 2017 81.40 81.91 80.95 81.63 1,913,348 -0.31(-0.38%)
Apr 17, 2017 81.93 82.09 81.49 81.94 2,005,354 +0.38(+0.46%)
Apr 13, 2017 81.73 83.02 81.52 81.56 2,408,175 -0.43(-0.52%)
Apr 12, 2017 83.27 83.27 81.73 81.99 2,267,769 -1.36(-1.63%)
Apr 11, 2017 82.87 83.68 82.44 83.34 1,823,875 +0.40(+0.48%)
Apr 10, 2017 82.31 83.42 82.28 82.94 1,768,695 +0.63(+0.76%)
Apr 07, 2017 82.19 82.79 82.06 82.32 1,729,788 -0.05(-0.06%)
Apr 06, 2017 81.65 83.09 81.44 82.37 1,766,109 +0.80(+0.98%)
Apr 05, 2017 81.37 82.81 81.29 81.57 2,571,639 +0.39(+0.48%)
Apr 04, 2017 80.84 81.23 80.36 81.18 1,290,860 +0.26(+0.32%)
Apr 03, 2017 81.27 81.60 80.18 80.92 2,472,742 -0.10(-0.12%)
Mar 31, 2017 80.30 81.28 80.24 81.02 1,969,081 +0.42(+0.52%)
Mar 30, 2017 79.35 80.62 79.29 80.60 1,225,414 +1.08(+1.35%)
Mar 29, 2017 79.10 79.58 79.00 79.53 1,501,793 +0.13(+0.16%)
Mar 28, 2017 78.34 79.76 77.92 79.40 1,658,615 +1.13(+1.44%)
Mar 27, 2017 78.08 78.72 76.98 78.27 1,658,778 -0.62(-0.78%)
Mar 24, 2017 79.54 79.86 78.56 78.89 984,605 -0.63(-0.79%)
Mar 23, 2017 79.29 79.96 78.75 79.52 638,055 +0.19(+0.24%)
Mar 22, 2017 78.99 79.59 78.75 79.33 1,108,722 +0.26(+0.33%)
Mar 21, 2017 81.26 81.43 78.90 79.07 1,680,758 -1.89(-2.34%)
Mar 20, 2017 81.52 81.65 80.45 80.96 1,586,348 +0.27(+0.33%)
Mar 17, 2017 80.61 80.89 80.00 80.69 1,978,920 +0.44(+0.55%)
Mar 16, 2017 80.90 80.97 79.85 80.25 1,332,006 -0.26(-0.32%)
Mar 15, 2017 79.19 80.93 78.94 80.51 1,619,350 +1.79(+2.28%)
Mar 14, 2017 78.93 79.11 78.35 78.72 1,174,647 -0.65(-0.82%)
Mar 13, 2017 79.20 79.44 79.02 79.37 991,261 +0.17(+0.21%)
Mar 10, 2017 78.97 79.36 78.09 79.20 1,296,175 +0.89(+1.13%)
Mar 09, 2017 78.94 79.24 77.85 78.31 1,279,337 -0.57(-0.72%)
Mar 08, 2017 78.93 79.43 78.79 78.88 1,668,104 -0.42(-0.53%)
Mar 07, 2017 79.00 79.42 78.95 79.30 2,169,598 +0.25(+0.32%)
Mar 06, 2017 79.07 79.37 78.71 79.05 1,680,047 -0.62(-0.78%)
Mar 03, 2017 79.83 79.97 78.89 79.67 1,364,690 -0.06(-0.08%)
Mar 02, 2017 80.55 80.63 79.61 79.72 1,376,097 -0.98(-1.21%)
Mar 01, 2017 80.13 81.29 80.13 80.70 3,039,153 +1.63(+2.07%)
Feb 28, 2017 80.73 80.84 79.02 79.07 3,114,299 -1.67(-2.07%)
Feb 27, 2017 81.00 81.14 80.60 80.74 1,578,861 -0.28(-0.34%)
Feb 24, 2017 80.37 81.02 79.87 81.02 1,489,801 +0.08(+0.10%)
Feb 23, 2017 81.68 81.84 80.51 80.94 1,514,084 -0.26(-0.32%)
Feb 22, 2017 80.77 81.35 80.52 81.20 1,800,514 -0.01(-0.01%)
Feb 21, 2017 80.64 81.40 80.57 81.21 1,503,455 +0.52(+0.64%)
Feb 17, 2017 80.69 80.69 80.69 0 -0.11(-0.14%)
Feb 16, 2017 81.37 81.46 80.40 80.80 2,004,034 -0.52(-0.64%)
Feb 15, 2017 81.28 81.69 80.81 81.32 1,921,311 -0.05(-0.06%)
Feb 14, 2017 81.46 81.50 80.78 81.37 1,730,115 -0.31(-0.38%)
Feb 13, 2017 81.15 81.87 81.01 81.68 2,740,849 +0.79(+0.97%)
Feb 10, 2017 80.70 81.69 80.51 80.89 2,821,573 +0.37(+0.46%)
Feb 09, 2017 79.78 80.95 79.78 80.52 1,570,802 +0.74(+0.92%)
Feb 08, 2017 79.41 79.90 79.13 79.78 1,707,965 +0.23(+0.29%)
Feb 07, 2017 79.72 80.39 79.44 79.56 2,144,152 -0.06(-0.08%)
Feb 06, 2017 78.43 79.71 78.11 79.62 2,448,791 +0.89(+1.13%)
Feb 03, 2017 78.09 78.77 77.84 78.73 1,468,670 +1.02(+1.31%)
Feb 02, 2017 77.71 78.36 77.22 77.71 2,345,545 +0.00(+0.00%)
Feb 01, 2017 76.89 79.04 76.72 77.71 4,195,617 -1.35(-1.70%)
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%)
Jan 03, 2017 75.53 75.92 74.87 75.65 2,245,863 +0.89(+1.19%)
Dec 30, 2016 74.76 74.76 74.76 0 -0.53(-0.70%)
Dec 29, 2016 75.76 76.02 75.04 75.29 1,322,563 -0.34(-0.45%)
Dec 28, 2016 77.08 77.50 75.52 75.63 1,132,130 -1.11(-1.44%)
Dec 27, 2016 76.98 77.38 76.52 76.74 555,172 +0.16(+0.21%)
Dec 23, 2016 76.58 76.58 76.58 0 +0.45(+0.59%)
Dec 22, 2016 76.49 76.63 75.87 76.13 1,446,870 -0.32(-0.42%)
Dec 21, 2016 77.10 77.21 76.39 76.45 1,254,344 -0.56(-0.72%)
Dec 20, 2016 77.18 77.58 76.73 77.01 1,207,965 +0.33(+0.43%)
Dec 19, 2016 76.86 77.17 76.09 76.68 1,240,793 -0.18(-0.23%)
Dec 16, 2016 76.90 77.34 76.56 76.86 3,080,239 -0.09(-0.12%)
Dec 15, 2016 77.28 77.55 76.51 76.95 2,275,631 -0.45(-0.58%)
Dec 14, 2016 77.15 78.92 77.04 77.39 2,194,762 -0.16(-0.21%)
Dec 13, 2016 77.82 78.09 76.91 77.55 1,743,489 +0.09(+0.12%)
Dec 12, 2016 78.16 78.44 77.34 77.46 1,409,827 -0.70(-0.89%)
Dec 09, 2016 78.24 78.71 77.35 78.16 1,867,212 -0.30(-0.38%)
Dec 08, 2016 77.51 78.75 77.51 78.46 2,301,713 +0.75(+0.96%)
Dec 07, 2016 75.42 77.74 75.30 77.71 2,187,769 +2.08(+2.75%)
Dec 06, 2016 74.70 75.65 74.64 75.63 1,641,601 +1.02(+1.36%)
Dec 05, 2016 74.62 75.12 74.33 74.61 2,100,775 +0.39(+0.52%)
Dec 02, 2016 74.39 74.49 73.75 74.23 2,517,674 -0.09(-0.12%)
Dec 01, 2016 74.73 74.83 73.76 74.31 3,360,203 +0.05(+0.07%)
Nov 30, 2016 75.32 76.03 74.27 74.27 2,007,019 -0.52(-0.69%)
Nov 29, 2016 74.10 75.12 73.98 74.78 1,983,265 +0.33(+0.44%)
Nov 28, 2016 75.68 75.68 74.44 74.45 1,859,775 -1.38(-1.83%)
Nov 25, 2016 75.35 75.84 75.10 75.84 935,128 +0.54(+0.71%)
Nov 23, 2016 75.30 75.30 75.30 0 -0.04(-0.05%)
Nov 22, 2016 75.11 75.48 74.94 75.34 1,910,845 +0.51(+0.68%)
Nov 21, 2016 74.57 75.05 74.22 74.83 1,716,386 +0.65(+0.87%)
Nov 18, 2016 74.19 74.44 73.86 74.19 1,860,562 -0.22(-0.29%)
Nov 17, 2016 74.96 75.16 74.26 74.40 2,224,118 -0.55(-0.73%)
Nov 16, 2016 74.82 75.36 74.46 74.95 1,899,804 -0.69(-0.91%)
Nov 15, 2016 74.85 75.66 74.33 75.64 2,984,179 +0.85(+1.13%)
Nov 14, 2016 75.81 76.17 74.54 74.79 4,448,513 -0.76(-1.00%)
Nov 11, 2016 74.89 75.61 74.87 75.55 2,376,588 +0.11(+0.15%)
Nov 10, 2016 74.55 75.62 74.47 75.44 3,473,451 +1.45(+1.97%)
Nov 09, 2016 71.31 74.43 71.06 73.99 4,468,511 +2.38(+3.33%)
Nov 08, 2016 70.31 72.09 70.14 71.61 3,019,579 +1.15(+1.63%)
Nov 07, 2016 69.52 70.51 69.33 70.46 3,328,262 +1.96(+2.87%)
Nov 04, 2016 66.79 69.11 66.79 68.50 3,483,740 +1.75(+2.63%)
Nov 03, 2016 67.17 67.42 66.56 66.74 2,311,877 -0.30(-0.45%)
Nov 02, 2016 67.10 67.32 66.59 67.04 2,495,127 -0.03(-0.04%)
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.