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 (%)
Dec 29, 2017		88.86	88.86	88.86	0	-0.04(-0.04%)
Dec 28, 2017	89.11	89.11	88.17	88.90	661,474	+0.12(+0.13%)
Dec 27, 2017	89.12	89.14	88.66	88.78	765,017	-0.10(-0.11%)
Dec 26, 2017	89.51	89.51	88.68	88.88	526,582	-0.56(-0.62%)
Dec 22, 2017	90.25	90.31	88.80	89.44	1,308,591	-0.61(-0.67%)
Dec 21, 2017	87.35	90.37	87.09	90.05	3,237,713	+3.16(+3.63%)
Dec 20, 2017	87.02	87.48	86.40	86.89	1,092,407	+0.47(+0.54%)
Dec 19, 2017	86.68	86.96	85.97	86.42	1,161,293	+0.10(+0.12%)
Dec 18, 2017	86.72	87.51	86.25	86.32	1,497,207	-0.11(-0.13%)
Dec 15, 2017	86.56	87.08	85.93	86.43	2,861,615	+0.72(+0.84%)
Dec 14, 2017	87.19	87.57	85.69	85.71	1,197,145	-1.10(-1.26%)
Dec 13, 2017	86.13	87.16	85.38	86.81	1,999,673	+0.75(+0.87%)
Dec 12, 2017	86.06	87.79	86.00	86.06	1,605,226	-1.43(-1.64%)
Dec 11, 2017	87.23	88.12	87.23	87.50	2,357,398	+0.21(+0.24%)
Dec 08, 2017	87.29	88.71	86.75	87.29	2,186,828	+1.31(+1.52%)
Dec 07, 2017	85.71	86.90	85.27	85.98	1,468,902	+0.04(+0.05%)
Dec 06, 2017	83.99	86.28	83.40	85.94	2,451,013	+1.67(+1.99%)
Dec 05, 2017	84.96	85.23	84.04	84.27	2,013,101	-0.54(-0.63%)
Dec 04, 2017	86.68	86.94	84.80	84.81	2,404,686	-1.09(-1.26%)

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.