Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

91.26 +0.26 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 32.15 33.06 32.15 33.01 4,994,145 +2.19(+7.12%)
Nov 29, 2011 30.97 31.67 30.75 30.81 3,693,712 +0.10(+0.32%)
Nov 28, 2011 30.18 30.93 29.97 30.71 4,878,974 +1.64(+5.66%)
Nov 25, 2011 29.07 29.81 28.96 29.07 1,349,687 -0.16(-0.55%)
Nov 23, 2011 30.28 30.36 29.16 29.23 3,171,530 -1.43(-4.68%)
Nov 22, 2011 30.80 31.01 30.26 30.66 3,232,946 -0.29(-0.93%)
Nov 21, 2011 30.56 31.46 30.31 30.95 6,905,689 -0.14(-0.45%)
Nov 18, 2011 30.36 31.49 30.05 31.09 4,575,293 +1.06(+3.52%)
Nov 17, 2011 31.15 31.23 29.84 30.04 4,419,622 -1.36(-4.32%)
Nov 16, 2011 31.19 32.22 30.87 31.39 4,091,872 -0.28(-0.88%)
Nov 15, 2011 30.84 31.91 30.72 31.67 3,413,756 +0.59(+1.89%)
Nov 14, 2011 31.04 31.44 30.76 31.08 3,098,047 -0.22(-0.70%)
Nov 11, 2011 30.43 31.39 30.33 31.30 4,853,381 +1.42(+4.77%)
Nov 10, 2011 30.49 30.65 29.65 29.88 5,520,670 -0.12(-0.40%)
Nov 09, 2011 31.10 31.35 29.84 30.00 8,931,923 -2.15(-6.70%)
Nov 08, 2011 32.31 32.55 31.48 32.15 4,694,347 +0.00(+0.00%)
Nov 07, 2011 32.43 32.69 31.27 32.15 4,002,724 -0.20(-0.62%)
Nov 04, 2011 32.59 32.60 31.90 32.35 4,044,292 -0.49(-1.49%)
Nov 03, 2011 32.63 32.92 31.62 32.84 5,103,336 +0.60(+1.85%)
Nov 02, 2011 31.08 32.55 30.86 32.24 6,846,529 +1.63(+5.34%)
Nov 01, 2011 29.84 31.26 29.37 30.60 6,352,404 -0.42(-1.35%)
Oct 31, 2011 31.53 31.72 30.90 31.02 5,754,844 -1.21(-3.74%)
Oct 28, 2011 31.20 32.29 30.98 32.23 4,455,455 +0.84(+2.67%)
Oct 27, 2011 31.23 31.96 30.76 31.39 6,353,278 +1.14(+3.75%)
Oct 26, 2011 30.00 30.48 29.33 30.25 6,865,413 +0.74(+2.50%)
Oct 25, 2011 29.12 29.95 28.49 29.52 7,384,167 +0.12(+0.41%)
Oct 24, 2011 27.97 29.73 27.97 29.40 7,020,371 +1.55(+5.58%)
Oct 21, 2011 27.47 27.84 27.01 27.84 7,472,481 +0.56(+2.05%)
Oct 20, 2011 29.74 29.78 26.53 27.29 12,737,000 -2.34(-7.90%)
Oct 19, 2011 30.21 30.66 29.48 29.63 5,876,692 -0.57(-1.88%)
Oct 18, 2011 29.01 30.41 28.64 30.19 5,730,299 +1.28(+4.41%)
Oct 17, 2011 30.21 30.39 28.83 28.92 3,490,088 -1.50(-4.95%)
Oct 14, 2011 29.68 30.49 29.61 30.42 3,457,833 +1.25(+4.27%)
Oct 13, 2011 29.39 29.45 28.71 29.18 4,057,162 -0.66(-2.20%)
Oct 12, 2011 28.90 30.20 28.85 29.84 6,240,700 +1.14(+3.96%)
Oct 11, 2011 28.18 28.85 28.02 28.70 6,888,223 +0.40(+1.41%)
Oct 10, 2011 27.79 28.44 27.79 28.30 6,408,472 +0.66(+2.38%)
Oct 07, 2011 28.36 28.38 27.40 27.64 8,590,728 -0.34(-1.21%)
Oct 06, 2011 27.90 28.02 27.59 27.98 6,695,864 +0.24(+0.86%)
Oct 05, 2011 27.63 27.94 27.13 27.74 7,264,148 +0.26(+0.94%)
Oct 04, 2011 25.89 27.55 25.77 27.48 9,913,482 +1.10(+4.15%)
Oct 03, 2011 27.92 28.21 26.34 26.39 6,930,625 -1.60(-5.73%)
Sep 30, 2011 26.23 28.06 26.04 27.99 20,695,340 -3.86(-12.11%)
Sep 29, 2011 32.17 32.64 30.93 31.85 3,774,280 +0.46(+1.46%)
Sep 28, 2011 32.49 33.18 31.35 31.39 4,138,770 -1.21(-3.70%)
Sep 27, 2011 33.26 34.05 32.38 32.60 4,828,362 +0.10(+0.31%)
Sep 26, 2011 31.28 32.57 30.44 32.50 4,211,199 +1.60(+5.19%)
Sep 23, 2011 30.07 31.30 29.86 30.89 4,254,252 +0.77(+2.55%)
Sep 22, 2011 30.42 30.68 29.64 30.13 7,081,947 -1.55(-4.91%)
Sep 21, 2011 32.86 33.64 31.66 31.68 4,559,806 -1.41(-4.25%)
Sep 20, 2011 33.70 33.98 33.03 33.08 4,515,237 -0.44(-1.31%)
Sep 19, 2011 34.79 34.79 33.02 33.52 6,631,634 -2.05(-5.77%)
Sep 16, 2011 35.74 36.81 34.96 35.58 11,506,128 +0.81(+2.32%)
Sep 15, 2011 34.00 34.80 33.26 34.77 5,747,168 +1.24(+3.68%)
Sep 14, 2011 33.38 34.10 32.22 33.53 5,859,786 +0.43(+1.29%)
Sep 13, 2011 32.61 33.67 32.48 33.10 4,279,443 +0.54(+1.65%)
Sep 12, 2011 31.51 32.65 31.22 32.57 4,568,824 +0.41(+1.27%)
Sep 09, 2011 32.63 32.93 31.67 32.16 6,312,527 -1.08(-3.24%)
Sep 08, 2011 34.02 34.59 33.10 33.23 5,684,789 -1.11(-3.22%)
Sep 07, 2011 33.27 34.46 33.17 34.34 5,775,508 +1.60(+4.90%)
Sep 06, 2011 31.57 32.81 31.32 32.74 5,857,985 +0.47(+1.45%)
Sep 02, 2011 31.49 32.51 31.32 32.27 5,475,290 -0.15(-0.46%)
Sep 01, 2011 33.33 33.48 32.26 32.42 4,382,781 -0.98(-2.92%)
Aug 31, 2011 33.05 33.92 33.01 33.39 5,101,037 +0.59(+1.79%)
Aug 30, 2011 32.31 33.09 31.95 32.81 4,304,063 +0.36(+1.11%)
Aug 29, 2011 31.97 32.59 31.84 32.45 4,749,404 +1.00(+3.17%)
Aug 26, 2011 29.35 31.64 29.24 31.45 8,335,281 +1.85(+6.26%)
Aug 25, 2011 30.16 30.37 29.02 29.60 7,357,326 -0.40(-1.33%)
Aug 24, 2011 28.98 30.06 28.76 30.00 6,140,764 +0.99(+3.40%)
Aug 23, 2011 27.37 29.01 27.02 29.01 6,331,969 +1.73(+6.36%)
Aug 22, 2011 28.22 28.23 27.08 27.28 5,404,264 -0.19(-0.69%)
Aug 19, 2011 27.40 28.44 27.28 27.46 6,078,301 -0.24(-0.86%)
Aug 18, 2011 28.92 28.92 27.45 27.70 7,013,715 -2.21(-7.40%)
Aug 17, 2011 31.00 31.07 29.74 29.92 4,855,065 -0.88(-2.85%)
Aug 16, 2011 31.02 31.78 30.62 30.79 5,923,566 -0.50(-1.59%)
Aug 15, 2011 30.57 31.40 30.47 31.29 5,909,785 +1.01(+3.32%)
Aug 12, 2011 29.53 30.65 29.21 30.28 8,036,119 +1.29(+4.43%)
Aug 11, 2011 28.38 29.48 27.95 29.00 14,338,476 +0.89(+3.16%)
Aug 10, 2011 29.21 29.31 27.99 28.11 13,791,963 -1.86(-6.22%)
Aug 09, 2011 29.67 30.13 27.94 29.98 18,029,656 +0.57(+1.93%)
Aug 08, 2011 30.89 31.54 29.26 29.41 12,344,224 -2.34(-7.38%)
Aug 05, 2011 33.27 33.41 31.10 31.75 13,123,934 -0.92(-2.81%)
Aug 04, 2011 34.11 34.25 32.51 32.67 10,147,728 -2.04(-5.89%)
Aug 03, 2011 35.23 35.28 33.90 34.71 8,425,172 -0.39(-1.11%)
Aug 02, 2011 36.71 37.03 35.10 35.10 5,807,628 -2.04(-5.50%)
Aug 01, 2011 37.74 37.78 36.60 37.14 4,184,481 -0.15(-0.40%)
Jul 29, 2011 36.76 37.53 36.64 37.29 7,221,111 +0.04(+0.11%)
Jul 28, 2011 37.71 37.93 37.19 37.25 6,971,152 -0.24(-0.64%)
Jul 27, 2011 38.94 38.99 37.46 37.49 8,244,496 -1.97(-5.00%)
Jul 26, 2011 39.59 39.83 38.98 39.46 5,998,481 -0.16(-0.40%)
Jul 25, 2011 39.87 39.95 39.54 39.62 7,942,991 -0.62(-1.54%)
Jul 22, 2011 40.40 41.27 40.03 40.24 6,890,036 -0.65(-1.58%)
Jul 21, 2011 41.66 42.10 40.42 40.89 16,217,209 -3.73(-8.35%)
Jul 20, 2011 44.64 45.17 44.46 44.61 3,099,464 +0.27(+0.61%)
Jul 19, 2011 43.60 44.50 43.58 44.35 2,975,318 +0.96(+2.20%)
Jul 18, 2011 44.30 44.48 43.20 43.39 4,212,294 -1.21(-2.70%)
Jul 15, 2011 45.33 45.60 44.47 44.59 3,370,995 -0.48(-1.06%)
Jul 14, 2011 45.80 46.41 44.94 45.07 4,169,473 -0.68(-1.48%)
Jul 13, 2011 45.44 46.35 45.32 45.75 4,950,321 +0.70(+1.55%)
Jul 12, 2011 44.68 45.37 44.43 45.05 3,800,982 +0.17(+0.38%)
Jul 11, 2011 45.07 45.52 44.58 44.88 2,613,270 -0.98(-2.13%)
Jul 08, 2011 45.88 46.27 45.46 45.86 3,335,937 -0.75(-1.60%)
Jul 07, 2011 46.46 46.72 46.13 46.61 2,690,202 +0.74(+1.61%)
Jul 06, 2011 45.58 46.06 45.42 45.87 2,914,592 +0.19(+0.41%)
Jul 05, 2011 46.76 46.84 45.53 45.68 3,858,626 -1.22(-2.59%)
Jul 01, 2011 45.31 47.06 45.13 46.90 3,688,599 +1.64(+3.63%)
Jun 30, 2011 43.95 45.51 43.87 45.25 6,115,928 +1.48(+3.39%)
Jun 29, 2011 43.75 44.01 43.40 43.77 3,669,763 +0.32(+0.73%)
Jun 28, 2011 43.49 43.64 43.28 43.45 3,334,290 +0.07(+0.16%)
Jun 27, 2011 43.06 43.91 42.76 43.38 3,216,772 +0.40(+0.93%)
Jun 24, 2011 44.35 44.52 42.91 42.98 5,195,481 -1.41(-3.17%)
Jun 23, 2011 43.55 44.50 43.06 44.39 5,865,644 +0.16(+0.36%)
Jun 22, 2011 44.26 44.87 44.15 44.23 3,313,007 -0.30(-0.67%)
Jun 21, 2011 43.78 44.63 43.70 44.52 2,361,855 +0.95(+2.17%)
Jun 20, 2011 43.23 43.63 43.20 43.58 2,999,705 +0.08(+0.18%)
Jun 17, 2011 43.99 44.19 43.27 43.50 3,313,465 +0.02(+0.05%)
Jun 16, 2011 42.94 43.72 42.66 43.48 3,743,062 +0.63(+1.47%)
Jun 15, 2011 43.18 43.58 42.66 42.85 2,910,360 -0.94(-2.14%)
Jun 14, 2011 43.07 44.01 42.91 43.79 3,498,657 +1.13(+2.64%)
Jun 13, 2011 43.98 44.14 42.60 42.66 4,484,987 -1.28(-2.90%)
Jun 10, 2011 44.59 44.71 43.72 43.94 3,807,666 -0.84(-1.87%)
Jun 09, 2011 44.80 44.97 44.56 44.77 3,456,371 +0.11(+0.25%)
Jun 08, 2011 45.68 45.68 44.58 44.66 3,517,855 -1.01(-2.20%)
Jun 07, 2011 46.49 46.49 45.64 45.67 2,487,547 -0.36(-0.78%)
Jun 06, 2011 46.54 47.15 45.82 46.03 2,263,667 -0.67(-1.43%)
Jun 03, 2011 46.81 47.21 46.52 46.70 1,802,712 -1.43(-2.96%)
May 24, 2011 48.22 48.52 47.73 48.12 2,091,065 +0.13(+0.27%)
May 23, 2011 48.21 48.33 47.60 47.99 1,799,494 -1.02(-2.07%)
May 20, 2011 49.79 50.03 48.94 49.01 2,308,518 -0.88(-1.76%)
May 19, 2011 49.17 50.16 49.17 49.89 2,753,877 +0.85(+1.73%)
May 18, 2011 48.39 49.25 47.68 49.04 3,177,044 +0.76(+1.57%)
May 17, 2011 49.19 49.27 48.00 48.28 3,561,344 -1.28(-2.57%)
May 16, 2011 49.70 50.33 49.42 49.56 2,019,111 -0.39(-0.78%)
May 13, 2011 50.54 50.76 49.41 49.95 2,349,489 -0.67(-1.32%)
May 12, 2011 50.06 50.69 49.25 50.61 1,983,636 +0.43(+0.85%)
May 11, 2011 51.65 51.88 49.86 50.19 2,802,293 -1.71(-3.30%)
May 10, 2011 50.76 52.15 50.70 51.90 3,223,965 +1.21(+2.38%)
May 09, 2011 49.95 51.10 49.90 50.69 2,316,556 +0.79(+1.58%)
May 06, 2011 49.76 50.99 49.64 49.91 3,208,563 +0.83(+1.69%)
May 05, 2011 49.51 50.33 48.91 49.08 3,219,604 -0.65(-1.30%)
May 04, 2011 50.34 50.64 49.66 49.73 2,663,248 -0.63(-1.25%)
May 03, 2011 50.06 50.84 49.71 50.35 2,806,805 +0.08(+0.16%)
May 02, 2011 50.27 50.34 50.23 50.27 2,904,623 -0.05(-0.10%)
Apr 29, 2011 50.70 50.90 50.27 50.32 1,949,208 -0.20(-0.39%)
Apr 28, 2011 50.49 51.01 50.36 50.52 1,499,985 -0.09(-0.18%)
Apr 27, 2011 50.59 50.84 49.76 50.61 2,865,979 +0.11(+0.22%)
Apr 26, 2011 51.04 51.39 50.20 50.50 3,415,623 +0.50(+1.00%)
Apr 25, 2011 49.94 50.17 49.48 50.01 2,074,038 -0.02(-0.04%)
Apr 21, 2011 49.15 50.65 49.15 50.03 4,593,037 +1.37(+2.81%)
Apr 20, 2011 47.53 49.13 47.07 48.66 4,416,158 +1.94(+4.16%)
Apr 19, 2011 46.09 46.78 46.09 46.72 1,657,788 +0.69(+1.49%)
Apr 18, 2011 46.12 46.17 45.47 46.03 2,054,586 -0.59(-1.26%)
Apr 15, 2011 46.56 46.83 46.13 46.62 2,684,181 +0.06(+0.13%)
Apr 14, 2011 46.85 46.94 46.31 46.56 1,839,057 -0.61(-1.29%)
Apr 13, 2011 47.15 47.33 46.42 47.17 2,233,228 +0.26(+0.55%)
Apr 12, 2011 47.61 47.83 46.85 46.91 2,351,371 -1.06(-2.20%)
Apr 11, 2011 47.84 48.39 47.80 47.96 2,130,717 +0.15(+0.31%)
Apr 08, 2011 48.50 48.63 47.59 47.81 2,227,872 -0.44(-0.91%)
Apr 07, 2011 48.35 49.14 48.19 48.25 4,307,970 +0.60(+1.25%)
Apr 06, 2011 47.85 47.94 47.30 47.65 1,633,706 -0.08(-0.17%)
Apr 05, 2011 47.59 47.98 47.20 47.73 1,843,818 -0.05(-0.10%)
Apr 04, 2011 48.16 48.20 47.48 47.78 1,946,463 -0.37(-0.77%)
Apr 01, 2011 48.43 48.65 48.00 48.15 2,414,708 +0.01(+0.02%)
Mar 31, 2011 48.31 48.57 48.12 48.14 2,583,887 -0.49(-1.00%)
Mar 30, 2011 48.13 48.70 48.10 48.63 1,929,409 +0.64(+1.33%)
Mar 29, 2011 47.57 48.07 47.13 47.99 1,116,438 +0.25(+0.52%)
Mar 28, 2011 48.03 48.18 47.73 47.74 1,616,588 -0.27(-0.56%)
Mar 25, 2011 47.99 48.38 47.69 48.01 1,902,287 +0.18(+0.38%)
Mar 24, 2011 47.64 47.89 47.16 47.83 2,188,573 +0.53(+1.12%)
Mar 23, 2011 47.25 47.48 46.67 47.31 1,339,970 +0.00(+0.00%)
Mar 22, 2011 48.09 48.15 47.17 47.31 2,140,814 -0.71(-1.47%)
Mar 21, 2011 48.00 48.08 47.73 48.01 2,340,555 +1.56(+3.37%)
Mar 18, 2011 46.89 46.94 46.23 46.45 2,908,629 +0.37(+0.80%)
Mar 17, 2011 46.02 46.66 45.73 46.08 1,973,758 +0.71(+1.56%)
Mar 16, 2011 45.75 46.25 44.92 45.37 3,853,344 -0.56(-1.21%)
Mar 15, 2011 45.36 46.24 45.30 45.93 3,635,836 +0.24(+0.52%)
Mar 14, 2011 46.16 46.41 45.07 45.69 2,655,942 -0.68(-1.46%)
Mar 11, 2011 45.47 46.62 45.39 46.37 2,304,296 +0.77(+1.68%)
Mar 10, 2011 45.26 46.28 44.38 45.60 4,319,544 -0.37(-0.80%)
Mar 09, 2011 45.61 46.01 44.96 45.97 3,029,465 +0.13(+0.28%)
Mar 08, 2011 44.98 46.24 44.87 45.84 2,790,526 +0.87(+1.93%)
Mar 07, 2011 44.96 45.30 44.30 44.97 3,857,962 +0.26(+0.58%)
Mar 04, 2011 45.24 45.29 44.37 44.71 4,280,904 -0.46(-1.01%)
Mar 03, 2011 44.85 45.50 44.49 45.17 3,721,744 +0.82(+1.84%)
Mar 02, 2011 44.20 44.79 43.99 44.36 3,314,099 +0.03(+0.07%)
Mar 01, 2011 45.34 45.53 44.20 44.33 4,667,649 -0.82(-1.81%)
Feb 28, 2011 45.04 45.53 44.75 45.14 2,559,380 +0.12(+0.27%)
Feb 25, 2011 44.69 45.05 44.38 45.02 2,508,808 +0.44(+0.98%)
Feb 24, 2011 44.57 45.11 44.26 44.58 4,344,719 -0.10(-0.22%)
Feb 23, 2011 45.81 45.91 43.82 44.68 5,850,274 -1.27(-2.75%)
Feb 22, 2011 46.38 46.82 45.79 45.95 3,998,016 -0.99(-2.10%)
Feb 18, 2011 46.69 47.22 46.67 46.94 3,406,553 +0.31(+0.66%)
Feb 17, 2011 46.89 47.01 46.54 46.63 3,584,607 -0.48(-1.02%)
Feb 16, 2011 47.26 47.78 46.64 47.11 3,043,691 -0.09(-0.19%)
Feb 15, 2011 46.66 47.21 46.15 47.20 4,234,206 +0.26(+0.55%)
Feb 14, 2011 47.33 47.53 46.81 46.94 2,978,351 -0.39(-0.82%)
Feb 11, 2011 46.26 47.41 46.17 47.33 3,801,900 +0.87(+1.87%)
Feb 10, 2011 45.65 46.58 45.48 46.46 5,973,188 +0.37(+0.80%)
Feb 09, 2011 45.72 47.01 45.64 46.09 15,892,643 -2.77(-5.67%)
Feb 08, 2011 48.41 48.90 47.89 48.86 4,278,364 +0.45(+0.93%)
Feb 07, 2011 47.88 48.58 47.72 48.41 2,698,708 +0.68(+1.42%)
Feb 04, 2011 47.03 47.82 46.70 47.73 2,682,047 +0.73(+1.55%)
Feb 03, 2011 47.66 47.66 46.47 47.01 3,239,063 -0.60(-1.26%)
Feb 02, 2011 47.27 48.16 47.27 47.60 4,894,520 +0.10(+0.21%)
Feb 01, 2011 47.27 47.66 47.16 47.50 5,047,121 +0.47(+1.00%)
Jan 31, 2011 46.16 47.08 46.04 47.04 3,663,523 +1.08(+2.34%)
Jan 28, 2011 46.88 47.26 45.84 45.96 2,454,214 -0.88(-1.87%)
Jan 27, 2011 46.56 46.99 46.22 46.84 1,762,928 +0.21(+0.45%)
Jan 26, 2011 46.20 46.83 46.13 46.63 2,648,867 +0.98(+2.14%)
Jan 25, 2011 45.86 46.33 45.62 45.65 2,653,357 -0.33(-0.71%)
Jan 24, 2011 45.21 46.02 45.21 45.98 2,836,608 +0.52(+1.14%)
Jan 21, 2011 45.86 46.17 45.27 45.46 3,166,266 -0.04(-0.09%)
Jan 20, 2011 45.51 45.69 45.11 45.50 4,826,804 -0.54(-1.17%)
Jan 19, 2011 46.42 46.47 45.84 46.04 2,774,907 -0.59(-1.26%)
Jan 18, 2011 46.68 46.97 46.52 46.63 2,324,660 -0.03(-0.06%)
Jan 14, 2011 46.67 46.77 45.97 46.66 3,828,321 -0.08(-0.17%)
Jan 13, 2011 46.98 47.08 46.48 46.74 1,951,907 -0.29(-0.61%)
Jan 12, 2011 46.83 47.09 46.68 47.03 2,679,557 +0.40(+0.85%)
Jan 11, 2011 46.70 46.99 46.45 46.63 4,949,817 +0.24(+0.52%)
Jan 10, 2011 46.07 46.51 45.79 46.39 3,368,553 -0.05(-0.11%)
Jan 07, 2011 46.96 47.16 46.09 46.44 3,602,973 -0.34(-0.72%)
Jan 06, 2011 47.13 47.38 46.59 46.78 2,946,067 -0.33(-0.70%)
Jan 05, 2011 46.70 47.34 46.60 47.11 3,149,599 +0.28(+0.60%)
Jan 04, 2011 46.62 47.15 46.29 46.83 5,614,860 -0.67(-1.41%)
Jan 03, 2011 47.31 47.65 47.10 47.49 3,429,481 +0.57(+1.21%)
Dec 31, 2010 47.16 47.19 46.82 46.93 1,548,252 -0.27(-0.57%)
Dec 30, 2010 47.08 47.34 46.86 47.20 1,417,180 +0.03(+0.06%)
Dec 29, 2010 46.99 47.31 46.58 47.17 1,873,459 +0.08(+0.17%)
Dec 28, 2010 47.00 47.18 46.83 47.09 2,308,684 +0.10(+0.21%)
Dec 27, 2010 46.63 47.01 46.34 46.99 1,432,713 +0.27(+0.58%)
Dec 23, 2010 46.94 46.94 46.67 46.72 2,194,894 -0.21(-0.45%)
Dec 22, 2010 46.74 47.05 46.74 46.93 2,387,034 -0.05(-0.11%)
Dec 21, 2010 47.05 47.19 46.67 46.98 3,398,957 +0.03(+0.06%)
Dec 20, 2010 46.84 47.13 46.23 46.95 2,653,036 +0.11(+0.23%)
Dec 17, 2010 46.54 47.19 46.47 46.84 5,443,060 +0.53(+1.14%)
Dec 16, 2010 45.93 46.35 45.55 46.31 2,046,396 +0.46(+1.00%)
Dec 15, 2010 45.64 46.07 45.48 45.85 3,811,941 +0.22(+0.48%)
Dec 14, 2010 44.80 45.78 44.57 45.63 3,997,697 +1.00(+2.23%)
Dec 13, 2010 44.45 44.84 44.02 44.63 3,016,190 +0.38(+0.86%)
Dec 10, 2010 43.96 44.45 43.82 44.26 2,953,744 +0.32(+0.73%)
Dec 09, 2010 43.77 44.07 43.55 43.94 3,593,753 +0.44(+1.01%)
Dec 08, 2010 43.54 43.80 43.26 43.50 2,642,770 -0.03(-0.07%)
Dec 07, 2010 43.30 43.95 43.26 43.53 4,301,154 +0.66(+1.53%)
Dec 06, 2010 42.58 43.05 42.23 42.87 2,033,520 +0.11(+0.26%)
Dec 03, 2010 42.13 42.77 42.11 42.76 2,459,884 +0.22(+0.52%)
Dec 02, 2010 41.99 42.59 41.77 42.54 2,966,872 +0.59(+1.40%)
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.