Skip to main content

Ingersoll-Rand Plc (NY: IR )

95.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.43 41.70 40.73 41.21 4,233,571 +0.18(+0.44%)
Mar 29, 2012 40.38 41.12 40.25 41.03 3,441,436 +0.37(+0.91%)
Mar 28, 2012 41.21 41.55 40.28 40.66 3,768,281 -0.69(-1.66%)
Mar 27, 2012 41.58 41.83 41.30 41.35 2,872,708 -0.14(-0.34%)
Mar 26, 2012 40.79 41.65 40.79 41.49 3,632,052 +1.20(+2.97%)
Mar 23, 2012 40.36 40.47 39.48 40.29 3,962,389 -0.03(-0.07%)
Mar 22, 2012 39.95 40.45 39.69 40.32 3,906,255 -0.22(-0.54%)
Mar 21, 2012 40.51 40.67 40.13 40.54 3,438,705 +0.14(+0.35%)
Mar 20, 2012 40.40 40.58 39.90 40.40 3,145,535 -0.34(-0.83%)
Mar 19, 2012 40.79 40.86 40.48 40.74 3,078,261 -0.20(-0.49%)
Mar 16, 2012 40.84 41.26 40.82 40.94 5,375,130 +0.24(+0.59%)
Mar 15, 2012 40.23 40.84 39.92 40.70 3,641,410 +0.49(+1.21%)
Mar 14, 2012 40.55 40.75 37.63 40.21 4,679,978 -0.25(-0.62%)
Mar 13, 2012 40.48 40.60 39.95 40.46 4,175,460 +0.59(+1.47%)
Mar 12, 2012 39.22 40.03 39.12 39.87 4,670,122 +0.77(+1.96%)
Mar 09, 2012 39.02 39.50 38.63 39.10 3,906,183 -0.01(-0.03%)
Mar 08, 2012 38.50 39.36 38.47 39.11 2,609,892 +0.89(+2.32%)
Mar 07, 2012 37.75 38.40 37.49 38.23 4,763,011 +0.70(+1.86%)
Mar 06, 2012 37.99 37.99 37.21 37.53 4,837,949 -1.06(-2.74%)
Mar 05, 2012 39.39 39.39 38.04 38.59 3,744,722 -0.98(-2.47%)
Mar 02, 2012 39.83 40.36 39.41 39.56 2,901,235 -0.43(-1.07%)
Mar 01, 2012 39.88 40.34 39.81 39.99 2,461,711 +0.25(+0.63%)
Feb 29, 2012 40.06 40.34 39.42 39.74 4,777,399 -0.21(-0.52%)
Feb 28, 2012 40.25 40.25 39.53 39.95 4,982,363 -0.24(-0.60%)
Feb 27, 2012 39.85 40.40 39.23 40.19 3,492,083 -0.15(-0.37%)
Feb 24, 2012 40.81 40.87 40.25 40.34 3,326,978 -0.20(-0.49%)
Feb 23, 2012 40.54 40.66 39.89 40.54 3,911,213 -0.15(-0.37%)
Feb 22, 2012 40.77 41.05 40.55 40.69 3,134,202 -0.16(-0.39%)
Feb 21, 2012 40.81 41.06 40.22 40.85 6,462,922 +0.07(+0.17%)
Feb 17, 2012 41.24 41.31 40.54 40.78 4,709,351 +0.04(+0.10%)
Feb 16, 2012 38.98 40.86 38.98 40.74 6,191,997 +1.62(+4.15%)
Feb 15, 2012 38.95 39.68 38.16 39.11 3,832,478 +0.35(+0.90%)
Feb 14, 2012 38.51 38.85 38.11 38.77 2,654,197 -0.03(-0.08%)
Feb 13, 2012 38.02 39.09 37.95 38.80 5,102,283 +0.95(+2.50%)
Feb 10, 2012 37.36 37.88 37.12 37.85 4,034,779 +0.05(+0.13%)
Feb 09, 2012 38.33 38.46 37.34 37.80 3,088,946 -0.06(-0.16%)
Feb 08, 2012 39.01 39.46 37.72 37.86 8,244,079 +0.43(+1.14%)
Feb 07, 2012 37.03 37.76 36.96 37.43 6,126,989 +0.21(+0.56%)
Feb 06, 2012 37.21 37.36 36.88 37.22 2,981,858 -0.17(-0.45%)
Feb 03, 2012 36.59 37.53 36.49 37.39 3,894,459 +1.26(+3.47%)
Feb 02, 2012 35.25 36.51 35.24 36.13 6,444,139 +1.08(+3.07%)
Feb 01, 2012 35.29 35.55 34.84 35.06 6,919,715 +0.24(+0.69%)
Jan 31, 2012 35.94 36.14 34.76 34.82 4,328,253 -0.95(-2.65%)
Jan 30, 2012 34.66 35.95 34.45 35.77 3,015,848 +0.73(+2.08%)
Jan 27, 2012 34.78 35.17 34.48 35.04 2,287,500 +0.16(+0.46%)
Jan 26, 2012 35.85 35.97 34.76 34.88 3,577,630 -0.70(-1.96%)
Jan 25, 2012 34.78 35.77 34.53 35.58 3,824,652 +0.57(+1.62%)
Jan 24, 2012 34.26 35.84 34.22 35.01 6,174,589 +0.47(+1.36%)
Jan 23, 2012 33.94 34.76 33.89 34.54 3,376,429 +0.65(+1.91%)
Jan 20, 2012 33.97 34.05 33.25 33.89 3,020,324 -0.29(-0.85%)
Jan 19, 2012 34.34 34.37 33.26 34.18 4,494,057 -0.34(-0.98%)
Jan 18, 2012 33.77 34.74 33.53 34.52 4,203,441 +0.83(+2.45%)
Jan 17, 2012 34.22 34.41 33.61 33.69 3,078,372 -0.13(-0.38%)
Jan 13, 2012 34.56 34.75 33.72 33.82 4,431,911 -1.11(-3.17%)
Jan 12, 2012 33.41 35.16 33.05 34.93 5,293,231 +1.72(+5.19%)
Jan 11, 2012 32.76 33.44 32.64 33.20 3,524,789 +0.19(+0.57%)
Jan 10, 2012 33.04 33.68 32.79 33.02 4,436,221 +0.68(+2.10%)
Jan 09, 2012 32.03 32.49 31.62 32.34 1,984,497 +0.43(+1.34%)
Jan 06, 2012 32.28 32.46 31.87 31.91 2,426,017 -0.20(-0.62%)
Jan 05, 2012 31.65 32.28 31.28 32.11 2,733,885 +0.36(+1.13%)
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.