Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	63.11	63.16	62.57	62.83	642,762	-0.43(-0.68%)
Nov 26, 2014	63.60	63.26	63.26	63.26	1,044,847	-0.35(-0.55%)
Nov 25, 2014	63.57	63.91	63.30	63.60	1,468,012	+0.07(+0.11%)
Nov 24, 2014	63.50	63.65	63.26	63.54	1,242,295	+0.30(+0.47%)
Nov 21, 2014	63.50	63.93	63.12	63.24	1,155,135	+0.45(+0.71%)
Nov 20, 2014	62.05	63.00	61.78	62.79	1,195,278	+0.32(+0.51%)
Nov 19, 2014	62.45	62.49	61.75	62.47	1,276,384	-0.06(-0.10%)
Nov 18, 2014	62.43	62.98	62.12	62.53	1,327,221	+0.24(+0.38%)
Nov 17, 2014	62.27	62.42	61.99	62.29	1,536,869	-0.07(-0.11%)
Nov 14, 2014	62.19	62.72	62.19	62.36	1,088,974	+0.06(+0.10%)
Nov 13, 2014	62.91	62.91	62.10	62.30	1,299,401	-0.47(-0.75%)
Nov 12, 2014	62.60	63.20	62.42	62.77	1,470,645	-0.05(-0.08%)
Nov 11, 2014	63.44	63.53	62.68	62.82	1,547,255	-0.37(-0.58%)
Nov 10, 2014	63.28	63.62	63.11	63.19	1,634,393	-0.09(-0.14%)
Nov 07, 2014	62.93	63.54	62.83	63.28	1,471,181	+0.35(+0.55%)
Nov 06, 2014	61.89	62.97	61.75	62.93	1,862,415	+0.96(+1.54%)
Nov 05, 2014	61.57	62.18	60.42	61.97	3,327,571	+0.86(+1.40%)
Nov 04, 2014	61.45	61.58	60.79	61.11	1,594,237	-0.47(-0.76%)

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.