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, 2012	35.93	36.14	34.75	34.81	4,329,218	-0.95(-2.65%)
Jan 30, 2012	34.65	35.94	34.44	35.76	3,016,521	+0.73(+2.08%)
Jan 27, 2012	34.77	35.16	34.47	35.03	2,288,010	+0.16(+0.46%)
Jan 26, 2012	35.84	35.97	34.76	34.87	3,578,428	-0.70(-1.96%)
Jan 25, 2012	34.77	35.76	34.52	35.57	3,825,505	+0.57(+1.62%)
Jan 24, 2012	34.25	35.83	34.21	35.00	6,175,967	+0.47(+1.36%)
Jan 23, 2012	33.93	34.75	33.88	34.53	3,377,182	+0.65(+1.91%)
Jan 20, 2012	33.96	34.04	33.25	33.88	3,020,998	-0.29(-0.85%)
Jan 19, 2012	34.33	34.36	33.25	34.17	4,495,060	-0.34(-0.98%)
Jan 18, 2012	33.77	34.74	33.53	34.51	4,204,379	+0.83(+2.45%)
Jan 17, 2012	34.21	34.40	33.61	33.69	3,079,058	-0.13(-0.38%)
Jan 13, 2012	34.55	34.75	33.72	33.81	4,432,900	-1.11(-3.17%)
Jan 12, 2012	33.41	35.15	33.04	34.92	5,294,412	+1.72(+5.19%)
Jan 11, 2012	32.75	33.44	32.63	33.20	3,525,575	+0.19(+0.57%)
Jan 10, 2012	33.03	33.68	32.78	33.01	4,437,211	+0.68(+2.10%)
Jan 09, 2012	32.02	32.48	31.61	32.33	1,984,939	+0.43(+1.34%)
Jan 06, 2012	32.27	32.45	31.86	31.90	2,426,559	-0.20(-0.62%)
Jan 05, 2012	31.64	32.27	31.27	32.10	2,734,495	+0.36(+1.13%)

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.