Indicators

Ingersoll-Rand Plc (NY: IR )

90.75 +0.90 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	63.12	63.17	62.58	62.84	642,625	-0.43(-0.68%)
Nov 26, 2014	63.62	63.27	63.27	63.27	1,044,623	-0.35(-0.55%)
Nov 25, 2014	63.58	63.93	63.31	63.62	1,467,698	+0.07(+0.11%)
Nov 24, 2014	63.51	63.67	63.27	63.55	1,242,029	+0.30(+0.47%)
Nov 21, 2014	63.51	63.95	63.13	63.25	1,154,888	+0.45(+0.71%)
Nov 20, 2014	62.06	63.01	61.79	62.80	1,195,022	+0.32(+0.51%)
Nov 19, 2014	62.46	62.50	61.77	62.48	1,276,111	-0.06(-0.10%)
Nov 18, 2014	62.44	62.99	62.13	62.54	1,326,937	+0.24(+0.38%)
Nov 17, 2014	62.28	62.43	62.00	62.30	1,536,540	-0.07(-0.11%)
Nov 14, 2014	62.20	62.73	62.20	62.37	1,088,741	+0.06(+0.10%)
Nov 13, 2014	62.92	62.92	62.11	62.31	1,299,123	-0.47(-0.75%)
Nov 12, 2014	62.61	63.21	62.43	62.78	1,470,330	-0.05(-0.08%)
Nov 11, 2014	63.45	63.54	62.69	62.83	1,546,924	-0.37(-0.58%)
Nov 10, 2014	63.29	63.64	63.12	63.20	1,634,043	-0.09(-0.14%)
Nov 07, 2014	62.94	63.55	62.85	63.29	1,470,866	+0.35(+0.55%)
Nov 06, 2014	61.90	62.98	61.77	62.94	1,862,017	+0.96(+1.54%)
Nov 05, 2014	61.59	62.19	60.43	61.98	3,326,859	+0.86(+1.40%)
Nov 04, 2014	61.47	61.60	60.80	61.13	1,593,896	-0.47(-0.76%)

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.