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 (%)
Dec 31, 2019 132.31 133.00 131.78 132.43 920,288 +0.03(+0.02%)
Dec 30, 2019 133.79 133.79 132.16 132.40 910,804 -1.45(-1.09%)
Dec 27, 2019 133.73 134.24 133.46 133.85 696,966 +0.47(+0.35%)
Dec 26, 2019 134.32 134.32 132.82 133.39 978,388 -0.71(-0.53%)
Dec 24, 2019 134.47 134.48 133.49 134.09 266,983 -0.21(-0.16%)
Dec 23, 2019 134.80 134.80 133.68 134.30 1,197,287 -0.21(-0.16%)
Dec 20, 2019 133.73 137.82 132.77 134.51 2,923,766 +1.46(+1.09%)
Dec 19, 2019 132.62 133.30 132.25 133.06 1,580,365 +0.40(+0.30%)
Dec 18, 2019 133.46 133.50 131.87 132.66 1,323,447 -0.46(-0.34%)
Dec 17, 2019 133.41 133.91 132.42 133.12 1,035,169 +0.27(+0.20%)
Dec 16, 2019 133.97 133.97 132.84 132.85 1,110,215 -0.47(-0.35%)
Dec 13, 2019 133.46 134.14 132.57 133.32 1,019,754 -0.58(-0.43%)
Dec 12, 2019 133.08 134.21 132.15 133.90 1,455,053 +1.38(+1.04%)
Dec 11, 2019 131.09 132.59 130.10 132.52 1,127,771 +1.90(+1.46%)
Dec 10, 2019 130.61 131.61 130.33 130.62 2,050,419 -0.21(-0.16%)
Dec 09, 2019 130.82 131.79 130.55 130.83 1,142,398 -0.38(-0.29%)
Dec 06, 2019 133.88 134.11 130.65 131.21 2,189,863 +2.66(+2.07%)
Dec 05, 2019 127.81 128.84 127.38 128.54 1,021,116 +0.44(+0.34%)
Dec 04, 2019 128.90 130.28 128.09 128.11 1,134,393 +0.49(+0.38%)
Dec 03, 2019 127.61 128.30 126.57 127.62 1,374,721 -1.20(-0.93%)
Dec 02, 2019 131.04 131.04 128.79 128.81 1,034,183 -1.81(-1.39%)
Nov 29, 2019 131.26 131.57 130.43 130.63 504,156 -0.67(-0.51%)
Nov 27, 2019 130.27 131.64 129.79 131.29 1,103,262 +1.13(+0.87%)
Nov 26, 2019 130.20 130.63 129.85 130.16 2,401,871 -0.20(-0.16%)
Nov 25, 2019 129.73 130.89 129.44 130.37 868,897 +0.75(+0.58%)
Nov 22, 2019 129.45 129.78 128.57 129.62 959,131 +0.63(+0.49%)
Nov 21, 2019 129.33 129.59 128.16 128.99 1,352,516 -0.37(-0.29%)
Nov 20, 2019 129.07 129.96 128.29 129.36 1,951,029 -0.42(-0.32%)
Nov 19, 2019 130.14 130.52 129.13 129.78 1,411,817 -0.06(-0.05%)
Nov 18, 2019 127.98 129.88 127.69 129.84 1,524,487 +1.61(+1.26%)
Nov 15, 2019 127.84 128.28 127.20 128.23 1,620,165 +1.02(+0.80%)
Nov 14, 2019 127.17 127.72 126.40 127.21 883,334 -0.14(-0.11%)
Nov 13, 2019 128.24 128.43 127.30 127.35 1,367,204 -1.72(-1.34%)
Nov 12, 2019 129.50 129.87 128.72 129.07 916,205 -0.46(-0.35%)
Nov 11, 2019 128.82 129.66 128.51 129.53 965,319 -0.43(-0.33%)
Nov 08, 2019 128.47 130.00 128.30 129.96 1,024,873 +1.34(+1.04%)
Nov 07, 2019 131.52 131.93 128.32 128.62 1,473,474 -2.34(-1.79%)
Nov 06, 2019 129.91 131.03 129.00 130.97 1,195,121 +0.69(+0.53%)
Nov 05, 2019 130.67 131.39 130.07 130.28 1,508,046 -0.44(-0.34%)
Nov 04, 2019 129.40 130.98 129.17 130.72 1,683,382 +2.32(+1.81%)
Nov 01, 2019 127.57 128.87 126.99 128.40 1,553,319 +1.97(+1.56%)
Oct 31, 2019 126.97 127.32 125.18 126.42 1,588,880 -0.90(-0.70%)
Oct 30, 2019 126.84 127.38 125.78 127.32 1,799,676 -0.08(-0.06%)
Oct 29, 2019 123.96 128.22 122.12 127.40 3,305,021 +5.77(+4.74%)
Oct 28, 2019 121.15 122.35 121.00 121.63 1,768,185 +1.02(+0.84%)
Oct 25, 2019 119.40 120.99 118.85 120.61 1,279,310 +1.31(+1.09%)
Oct 24, 2019 118.29 119.36 117.55 119.31 792,767 +1.02(+0.86%)
Oct 23, 2019 117.36 118.77 116.71 118.29 1,155,906 +0.44(+0.37%)
Oct 22, 2019 117.32 118.50 115.88 117.85 1,397,200 +0.33(+0.28%)
Oct 21, 2019 117.53 119.28 117.02 117.53 2,386,941 +0.66(+0.56%)
Oct 18, 2019 116.06 117.56 115.93 116.87 1,683,599 +0.44(+0.38%)
Oct 17, 2019 116.19 117.40 116.14 116.43 1,012,012 +0.79(+0.68%)
Oct 16, 2019 115.64 116.51 114.99 115.64 1,157,408 +0.02(+0.02%)
Oct 15, 2019 115.54 116.10 114.66 115.62 1,843,151 +0.72(+0.62%)
Oct 14, 2019 114.92 115.40 114.28 114.91 1,263,315 -0.05(-0.04%)
Oct 11, 2019 114.89 117.33 114.82 114.95 1,281,819 +1.28(+1.13%)
Oct 10, 2019 113.30 114.35 112.94 113.67 1,202,508 -0.01(-0.01%)
Oct 09, 2019 113.59 114.38 112.25 113.68 1,140,135 +1.08(+0.96%)
Oct 08, 2019 114.94 115.28 112.39 112.60 1,544,723 -3.42(-2.95%)
Oct 07, 2019 117.54 117.54 115.95 116.02 1,077,116 -2.10(-1.78%)
Oct 04, 2019 117.25 118.13 117.07 118.12 1,054,683 +0.95(+0.81%)
Oct 03, 2019 115.73 117.73 114.77 117.18 1,134,619 +0.99(+0.85%)
Oct 02, 2019 118.58 119.02 115.30 116.19 1,220,647 -3.47(-2.90%)
Oct 01, 2019 123.27 123.83 119.36 119.66 1,015,210 -3.10(-2.52%)
Sep 30, 2019 123.11 123.72 122.18 122.76 1,063,234 -0.35(-0.28%)
Sep 27, 2019 123.96 124.28 121.97 123.11 889,274 +0.08(+0.07%)
Sep 26, 2019 122.76 123.62 122.00 123.03 1,133,551 +0.25(+0.20%)
Sep 25, 2019 122.36 123.36 121.70 122.78 1,090,287 +0.48(+0.39%)
Sep 24, 2019 122.91 123.66 121.68 122.30 1,155,889 -0.33(-0.27%)
Sep 23, 2019 122.10 123.43 121.44 122.63 784,035 -0.07(-0.06%)
Sep 20, 2019 123.94 124.20 122.67 122.70 1,317,451 -0.82(-0.66%)
Sep 19, 2019 123.67 124.58 123.35 123.51 740,017 +0.04(+0.03%)
Sep 18, 2019 123.31 124.08 122.45 123.47 797,476 -0.50(-0.40%)
Sep 17, 2019 123.09 124.26 122.78 123.97 770,612 +0.50(+0.40%)
Sep 16, 2019 123.57 123.96 122.94 123.47 950,531 -0.39(-0.31%)
Sep 13, 2019 123.54 124.39 122.72 123.86 1,071,545 +0.82(+0.66%)
Sep 12, 2019 123.05 123.95 122.65 123.05 1,010,538 +0.03(+0.02%)
Sep 11, 2019 120.89 123.05 120.11 123.02 1,118,493 +2.29(+1.90%)
Sep 10, 2019 120.86 120.86 118.94 120.72 1,423,043 -0.11(-0.09%)
Sep 09, 2019 121.65 122.09 120.48 120.83 1,679,050 -0.32(-0.26%)
Sep 06, 2019 121.25 121.94 120.92 121.15 977,700 +0.19(+0.16%)
Sep 05, 2019 119.63 121.33 119.63 120.96 973,430 +2.01(+1.69%)
Sep 04, 2019 118.76 119.27 118.44 118.95 942,366 +0.80(+0.67%)
Sep 03, 2019 119.56 119.93 117.69 118.15 1,121,885 -2.49(-2.06%)
Aug 30, 2019 120.77 121.34 120.24 120.64 1,015,539 +0.91(+0.76%)
Aug 29, 2019 118.40 120.17 118.39 119.74 1,362,808 +2.67(+2.28%)
Aug 28, 2019 115.39 117.44 115.32 117.07 893,891 +0.99(+0.85%)
Aug 27, 2019 115.33 116.33 115.08 116.08 1,360,192 +1.23(+1.07%)
Aug 26, 2019 115.09 115.52 113.45 114.86 1,250,932 +0.32(+0.28%)
Aug 23, 2019 116.71 117.45 114.07 114.54 1,303,299 -3.02(-2.57%)
Aug 22, 2019 118.40 118.98 116.90 117.56 840,366 -0.67(-0.56%)
Aug 21, 2019 118.86 119.32 117.69 118.22 734,756 +0.52(+0.44%)
Aug 20, 2019 118.03 118.53 116.94 117.70 1,065,433 -0.43(-0.36%)
Aug 19, 2019 119.19 119.23 117.89 118.13 862,101 +0.69(+0.58%)
Aug 16, 2019 117.32 118.36 116.87 117.45 1,272,184 +1.41(+1.22%)
Aug 15, 2019 115.93 117.02 115.11 116.03 1,073,992 +0.17(+0.15%)
Aug 14, 2019 117.78 118.39 115.44 115.86 997,554 -3.92(-3.27%)
Aug 13, 2019 117.04 120.42 116.75 119.78 1,144,504 +2.47(+2.11%)
Aug 12, 2019 118.50 118.62 117.00 117.31 989,943 -1.64(-1.38%)
Aug 09, 2019 119.81 120.33 118.49 118.95 928,920 -1.55(-1.29%)
Aug 08, 2019 119.82 120.82 119.66 120.50 1,010,537 +1.72(+1.45%)
Aug 07, 2019 117.75 119.21 117.35 118.78 1,726,851 -0.27(-0.23%)
Aug 06, 2019 118.26 119.30 117.77 119.05 992,259 +1.48(+1.26%)
Aug 05, 2019 118.73 119.16 116.49 117.56 1,768,945 -2.87(-2.38%)
Aug 02, 2019 120.83 121.43 119.47 120.44 1,432,173 -0.85(-0.70%)
Aug 01, 2019 122.77 124.85 120.95 121.28 1,227,479 -1.92(-1.56%)
Jul 31, 2019 125.72 125.77 122.02 123.20 1,987,751 -2.93(-2.32%)
Jul 30, 2019 121.87 126.73 119.82 126.13 2,590,633 +4.36(+3.58%)
Jul 29, 2019 122.06 122.30 121.11 121.77 1,324,756 -0.36(-0.29%)
Jul 26, 2019 122.20 122.53 121.28 122.13 1,522,706 +0.16(+0.13%)
Jul 25, 2019 123.74 123.74 121.84 121.97 1,347,672 -1.66(-1.35%)
Jul 24, 2019 123.14 124.54 122.69 123.63 1,260,807 -0.36(-0.29%)
Jul 23, 2019 124.00 124.14 122.09 123.99 1,510,867 -0.08(-0.06%)
Jul 22, 2019 123.02 124.56 123.02 124.07 1,098,619 -0.17(-0.14%)
Jul 19, 2019 125.26 125.70 123.98 124.24 1,328,391 -0.55(-0.44%)
Jul 18, 2019 123.76 125.23 123.55 124.79 963,310 +0.08(+0.06%)
Jul 17, 2019 127.44 127.76 124.67 124.71 1,263,997 -2.95(-2.31%)
Jul 16, 2019 126.92 127.84 126.36 127.66 1,244,010 +0.96(+0.75%)
Jul 15, 2019 126.61 127.27 126.36 126.70 917,339 +0.55(+0.43%)
Jul 12, 2019 124.70 126.34 124.62 126.15 1,491,492 +2.06(+1.66%)
Jul 11, 2019 124.12 124.29 122.81 124.09 1,438,038 +0.34(+0.27%)
Jul 10, 2019 124.54 125.03 123.38 123.75 1,406,850 +0.17(+0.14%)
Jul 09, 2019 123.91 124.30 123.14 123.58 1,521,987 -1.31(-1.04%)
Jul 08, 2019 124.07 125.57 123.89 124.89 1,229,127 +0.54(+0.43%)
Jul 05, 2019 124.29 124.37 122.52 124.35 944,879 -0.74(-0.59%)
Jul 03, 2019 124.78 125.73 123.60 125.09 1,427,556 -0.21(-0.17%)
Jul 02, 2019 126.55 126.88 124.75 125.30 1,408,713 -1.92(-1.51%)
Jul 01, 2019 127.16 127.53 125.73 127.22 933,821 +1.02(+0.81%)
Jun 28, 2019 124.02 126.44 124.02 126.20 2,967,627 +2.31(+1.87%)
Jun 27, 2019 124.21 125.23 123.82 123.89 1,051,485 -0.16(-0.13%)
Jun 26, 2019 124.65 125.19 123.42 124.05 1,104,815 -0.36(-0.29%)
Jun 25, 2019 125.04 125.57 124.31 124.41 1,082,772 -0.72(-0.57%)
Jun 24, 2019 125.38 126.58 125.08 125.13 1,532,562 +0.43(+0.34%)
Jun 21, 2019 125.43 125.57 124.53 124.70 1,901,903 -0.95(-0.75%)
Jun 20, 2019 124.50 126.09 123.82 125.65 1,307,180 +2.38(+1.93%)
Jun 19, 2019 122.86 123.59 122.09 123.26 1,017,054 +0.46(+0.37%)
Jun 18, 2019 123.17 123.94 122.51 122.81 1,493,329 +0.49(+0.40%)
Jun 17, 2019 124.40 124.47 122.23 122.32 1,081,302 -1.90(-1.53%)
Jun 14, 2019 124.05 124.89 122.94 124.22 1,041,334 +0.33(+0.27%)
Jun 13, 2019 124.02 124.24 123.19 123.89 2,055,016 +0.37(+0.30%)
Jun 12, 2019 122.80 123.98 122.22 123.52 1,455,020 +0.65(+0.53%)
Jun 11, 2019 126.07 126.43 122.54 122.88 2,018,446 -2.01(-1.61%)
Jun 10, 2019 125.48 126.61 124.80 124.89 992,375 +0.00(+0.00%)
Jun 07, 2019 125.11 125.49 124.03 124.89 886,363 +0.40(+0.32%)
Jun 06, 2019 123.53 124.55 122.42 124.49 1,019,433 +0.87(+0.70%)
Jun 05, 2019 123.47 124.53 122.94 123.62 1,231,559 +0.92(+0.75%)
Jun 04, 2019 121.16 122.78 120.64 122.71 1,347,839 +2.42(+2.01%)
Jun 03, 2019 118.35 120.69 118.35 120.28 1,575,154 +2.38(+2.02%)
May 31, 2019 118.16 118.82 117.72 117.90 1,355,792 -1.34(-1.13%)
May 30, 2019 118.16 119.45 118.15 119.25 1,612,304 +1.41(+1.20%)
May 29, 2019 117.67 118.46 117.06 117.83 1,555,398 -0.33(-0.28%)
May 28, 2019 119.75 120.14 118.15 118.16 2,042,677 -1.58(-1.32%)
May 24, 2019 120.81 121.36 119.70 119.75 986,733 -0.57(-0.47%)
May 23, 2019 121.01 121.03 119.69 120.31 1,432,758 -1.53(-1.25%)
May 22, 2019 122.27 123.19 121.84 121.84 1,025,797 -1.25(-1.02%)
May 21, 2019 121.78 123.31 121.51 123.09 1,367,809 +2.20(+1.82%)
May 20, 2019 119.83 120.97 119.26 120.89 1,019,641 +0.52(+0.43%)
May 17, 2019 120.15 121.72 120.07 120.38 757,790 -1.08(-0.89%)
May 16, 2019 121.22 122.21 121.10 121.45 1,091,759 +0.58(+0.48%)
May 15, 2019 120.15 121.43 119.70 120.87 952,122 +0.10(+0.08%)
May 14, 2019 120.31 121.77 119.95 120.77 1,029,316 +0.80(+0.66%)
May 13, 2019 119.35 120.35 118.63 119.98 1,353,003 -2.38(-1.95%)
May 10, 2019 120.50 122.97 119.51 122.36 1,278,005 +1.27(+1.05%)
May 09, 2019 119.56 121.28 119.13 121.09 1,430,613 +0.04(+0.03%)
May 08, 2019 120.70 121.99 120.11 121.05 1,900,685 -0.50(-0.41%)
May 07, 2019 121.37 122.59 120.41 121.55 1,875,941 -1.43(-1.17%)
May 06, 2019 121.98 123.08 121.44 122.98 1,148,234 -1.25(-1.00%)
May 03, 2019 123.54 124.80 123.40 124.23 1,479,146 +1.41(+1.15%)
May 02, 2019 121.77 123.00 120.74 122.82 1,376,255 +1.22(+1.00%)
May 01, 2019 122.55 123.44 120.73 121.60 2,333,536 -0.56(-0.46%)
Apr 30, 2019 121.06 123.23 118.56 122.16 4,797,928 +2.14(+1.79%)
Apr 29, 2019 117.86 121.40 117.61 120.02 4,336,813 +7.32(+6.50%)
Apr 26, 2019 111.66 112.90 111.48 112.69 1,162,882 +1.26(+1.13%)
Apr 25, 2019 111.93 112.45 111.16 111.44 1,093,175 -1.44(-1.27%)
Apr 24, 2019 113.06 113.84 112.17 112.87 1,250,182 -0.11(-0.10%)
Apr 23, 2019 112.33 113.34 112.13 112.98 1,307,902 +0.53(+0.47%)
Apr 22, 2019 112.11 112.69 111.32 112.45 797,973 +0.08(+0.07%)
Apr 18, 2019 112.42 113.00 111.92 112.38 2,014,618 -0.04(-0.04%)
Apr 17, 2019 113.83 113.93 112.36 112.42 1,357,820 -0.94(-0.83%)
Apr 16, 2019 113.90 113.99 113.11 113.35 1,186,054 -0.21(-0.18%)
Apr 15, 2019 113.80 114.13 113.20 113.56 1,042,875 -0.43(-0.38%)
Apr 12, 2019 113.04 114.08 113.04 113.99 1,557,535 +1.72(+1.54%)
Apr 11, 2019 110.78 112.33 110.23 112.27 1,336,810 +1.68(+1.52%)
Apr 10, 2019 111.04 111.04 109.61 110.58 1,335,792 -0.23(-0.21%)
Apr 09, 2019 111.87 111.90 110.75 110.81 1,317,538 -1.31(-1.16%)
Apr 08, 2019 111.59 112.13 111.48 112.12 1,192,005 -0.07(-0.06%)
Apr 05, 2019 112.23 113.03 111.63 112.19 1,128,154 +0.26(+0.23%)
Apr 04, 2019 111.33 112.16 110.86 111.93 1,838,613 +1.63(+1.48%)
Apr 03, 2019 110.43 110.97 109.86 110.29 1,418,652 +0.44(+0.40%)
Apr 02, 2019 110.04 110.59 109.12 109.85 887,058 +0.08(+0.07%)
Apr 01, 2019 108.60 109.94 108.59 109.77 1,433,925 +2.22(+2.07%)
Mar 29, 2019 107.55 108.06 106.89 107.55 1,170,911 +0.53(+0.49%)
Mar 28, 2019 106.03 107.27 105.77 107.02 1,145,454 +1.55(+1.47%)
Mar 27, 2019 105.57 106.01 104.91 105.47 795,202 +0.11(+0.10%)
Mar 26, 2019 105.09 105.74 104.75 105.36 1,561,788 +1.05(+1.00%)
Mar 25, 2019 104.03 105.20 103.61 104.31 936,194 +0.47(+0.45%)
Mar 22, 2019 105.25 105.61 103.59 103.85 1,007,810 -2.09(-1.97%)
Mar 21, 2019 104.38 106.33 104.33 105.94 651,460 +1.41(+1.35%)
Mar 20, 2019 106.06 106.06 103.88 104.52 1,398,158 -1.61(-1.52%)
Mar 19, 2019 107.16 107.35 105.58 106.14 1,166,017 -0.52(-0.49%)
Mar 18, 2019 105.21 106.67 105.21 106.66 1,329,179 +0.95(+0.90%)
Mar 15, 2019 105.89 106.30 105.43 105.71 1,749,542 +0.15(+0.14%)
Mar 14, 2019 106.01 106.55 105.31 105.56 972,128 -0.46(-0.43%)
Mar 13, 2019 105.98 106.70 105.43 106.02 1,297,456 +0.43(+0.41%)
Mar 12, 2019 105.34 105.68 104.99 105.59 1,199,714 +0.61(+0.58%)
Mar 11, 2019 103.79 105.23 103.44 104.98 1,328,648 +1.07(+1.03%)
Mar 08, 2019 102.86 104.02 102.31 103.92 1,692,331 -0.07(-0.07%)
Mar 07, 2019 104.99 104.99 102.92 103.99 1,427,628 -1.99(-1.88%)
Mar 06, 2019 106.36 106.95 105.77 105.98 1,346,921 +0.37(+0.35%)
Mar 05, 2019 106.62 106.62 105.58 105.61 1,538,728 +0.50(+0.47%)
Mar 04, 2019 106.32 106.57 104.39 105.11 1,466,840 -0.55(-0.52%)
Mar 01, 2019 106.08 106.51 105.17 105.66 1,294,265 +0.49(+0.46%)
Feb 28, 2019 106.31 106.40 104.95 105.17 2,421,018 -1.39(-1.31%)
Feb 27, 2019 105.57 106.59 105.35 106.57 1,250,429 +0.61(+0.57%)
Feb 26, 2019 106.44 107.23 105.91 105.96 1,601,007 -0.58(-0.54%)
Feb 25, 2019 106.51 107.24 106.25 106.54 1,255,115 +0.60(+0.56%)
Feb 22, 2019 105.38 106.23 104.94 105.94 889,274 +0.78(+0.74%)
Feb 21, 2019 104.77 105.21 104.32 105.16 1,115,233 -0.02(-0.02%)
Feb 20, 2019 104.85 105.57 104.65 105.18 1,039,164 +0.57(+0.54%)
Feb 19, 2019 103.90 105.51 103.79 104.61 1,268,522 +0.27(+0.26%)
Feb 15, 2019 104.03 104.52 103.86 104.34 1,305,507 +1.22(+1.19%)
Feb 14, 2019 104.01 104.08 103.05 103.12 1,137,587 -1.09(-1.04%)
Feb 13, 2019 103.49 104.67 103.49 104.20 1,098,332 +0.84(+0.81%)
Feb 12, 2019 102.41 104.00 102.41 103.37 1,568,581 +1.23(+1.21%)
Feb 11, 2019 101.56 102.24 100.81 102.13 1,533,442 +0.59(+0.58%)
Feb 08, 2019 100.59 101.56 99.85 101.55 1,368,438 +0.70(+0.69%)
Feb 07, 2019 99.83 101.11 99.43 100.85 1,349,605 +0.37(+0.37%)
Feb 06, 2019 100.73 101.18 100.33 100.48 1,504,342 -0.44(-0.43%)
Feb 05, 2019 100.06 101.03 100.06 100.92 1,501,496 +0.61(+0.61%)
Feb 04, 2019 100.86 100.86 99.66 100.31 1,535,320 -0.40(-0.40%)
Feb 01, 2019 99.71 100.85 99.36 100.71 2,417,602 +1.04(+1.04%)
Jan 31, 2019 99.99 99.99 98.30 99.67 2,368,741 -0.51(-0.51%)
Jan 30, 2019 97.25 101.07 95.32 100.18 4,164,657 +3.79(+3.93%)
Jan 29, 2019 94.64 96.72 94.28 96.39 2,103,953 +2.30(+2.45%)
Jan 28, 2019 92.85 94.12 92.71 94.09 1,510,957 -0.03(-0.03%)
Jan 25, 2019 94.63 95.31 93.92 94.12 1,104,768 +0.57(+0.61%)
Jan 24, 2019 93.34 94.10 93.22 93.55 1,514,754 +0.44(+0.47%)
Jan 23, 2019 93.36 94.15 91.90 93.12 1,576,379 +0.46(+0.49%)
Jan 22, 2019 94.65 94.95 92.22 92.66 1,647,539 -3.10(-3.24%)
Jan 18, 2019 94.09 96.29 93.97 95.76 2,297,359 +2.43(+2.60%)
Jan 17, 2019 92.76 93.81 92.47 93.33 2,588,104 -0.11(-0.12%)
Jan 16, 2019 93.78 94.29 93.31 93.43 1,653,911 -0.46(-0.49%)
Jan 15, 2019 94.98 95.05 93.12 93.89 1,315,322 -0.82(-0.86%)
Jan 14, 2019 94.05 94.95 93.56 94.71 806,443 +0.10(+0.11%)
Jan 11, 2019 94.22 94.68 93.70 94.61 851,334 -0.31(-0.33%)
Jan 10, 2019 93.65 95.00 93.13 94.92 1,057,949 +0.87(+0.92%)
Jan 09, 2019 92.67 94.68 92.66 94.05 1,808,611 +1.84(+2.00%)
Jan 08, 2019 92.84 93.36 91.40 92.21 1,574,396 +0.42(+0.46%)
Jan 07, 2019 92.81 93.12 91.62 91.79 1,575,587 -0.97(-1.04%)
Jan 04, 2019 91.01 92.84 90.43 92.76 1,919,166 +3.06(+3.41%)
Jan 03, 2019 90.63 91.11 89.18 89.70 2,389,316 -1.46(-1.61%)
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.