Indicators

Ingersoll-Rand Plc (NY: IR )

94.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	106.31	106.40	104.95	105.17	2,421,029	-1.39(-1.31%)
Feb 27, 2019	105.57	106.59	105.35	106.57	1,250,435	+0.61(+0.57%)
Feb 26, 2019	106.44	107.23	105.91	105.96	1,601,014	-0.58(-0.54%)
Feb 25, 2019	106.51	107.24	106.25	106.54	1,255,121	+0.60(+0.56%)
Feb 22, 2019	105.38	106.23	104.94	105.94	889,278	+0.78(+0.74%)
Feb 21, 2019	104.77	105.21	104.32	105.16	1,115,238	-0.02(-0.02%)
Feb 20, 2019	104.85	105.57	104.65	105.18	1,039,169	+0.57(+0.54%)
Feb 19, 2019	103.90	105.51	103.79	104.61	1,268,527	+0.27(+0.26%)
Feb 15, 2019	104.03	104.52	103.86	104.34	1,305,513	+1.23(+1.19%)
Feb 14, 2019	104.00	104.08	103.05	103.12	1,137,593	-1.09(-1.04%)
Feb 13, 2019	103.49	104.67	103.49	104.20	1,098,337	+0.84(+0.81%)
Feb 12, 2019	102.41	104.00	102.41	103.37	1,568,589	+1.24(+1.21%)
Feb 11, 2019	101.55	102.24	100.81	102.13	1,533,449	+0.59(+0.58%)
Feb 08, 2019	100.59	101.56	99.85	101.54	1,368,445	+0.70(+0.69%)
Feb 07, 2019	99.83	101.11	99.43	100.85	1,349,611	+0.37(+0.37%)
Feb 06, 2019	100.73	101.18	100.33	100.48	1,504,349	-0.44(-0.44%)
Feb 05, 2019	100.06	101.03	100.06	100.92	1,501,503	+0.61(+0.61%)
Feb 04, 2019	100.86	100.86	99.66	100.31	1,535,327	-0.40(-0.40%)

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.