Indicators

Ingersoll-Rand Plc (NY: IR )

90.75 UNCHANGED

Streaming Delayed 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 (%)
Apr 30, 2012	42.34	42.82	42.23	42.37	4,558,530	-0.09(-0.21%)
Apr 27, 2012	41.68	42.69	41.54	42.46	2,810,356	+1.08(+2.60%)
Apr 26, 2012	41.75	41.82	41.27	41.39	3,155,494	-0.44(-1.05%)
Apr 25, 2012	41.74	42.10	41.52	41.82	3,127,745	+0.51(+1.23%)
Apr 24, 2012	40.32	41.74	40.28	41.32	4,187,601	+1.22(+3.03%)
Apr 23, 2012	39.84	40.56	39.61	40.10	4,690,922	-0.37(-0.91%)
Apr 20, 2012	39.79	41.51	39.55	40.47	6,845,813	+0.48(+1.20%)
Apr 19, 2012	40.36	40.87	39.73	39.99	4,455,897	-0.36(-0.89%)
Apr 18, 2012	39.72	40.63	39.46	40.35	4,377,775	+0.43(+1.07%)
Apr 17, 2012	39.80	40.18	39.43	39.92	3,955,820	+0.53(+1.34%)
Apr 16, 2012	39.79	40.04	39.16	39.39	3,025,462	-0.15(-0.38%)
Apr 13, 2012	39.95	40.05	39.35	39.54	2,765,072	-0.55(-1.37%)
Apr 12, 2012	38.89	40.24	38.83	40.09	2,523,606	+1.22(+3.13%)
Apr 11, 2012	39.07	39.27	38.63	38.87	2,545,803	+0.37(+0.96%)
Apr 10, 2012	39.72	39.94	38.43	38.51	3,759,690	-1.32(-3.30%)
Apr 09, 2012	39.99	40.09	39.55	39.82	3,163,477	-0.98(-2.39%)
Apr 05, 2012	40.88	41.25	40.66	40.80	3,680,384	-0.27(-0.66%)
Apr 04, 2012	40.74	41.14	40.56	41.07	2,816,291	-0.13(-0.31%)
Apr 03, 2012	41.35	41.59	40.84	41.20	2,344,380	-0.33(-0.79%)

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.