Ingersoll-Rand Plc (NY: IR )

91.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.66 45.13 44.24 44.66 3,371,878 -0.33(-0.73%)
Sep 27, 2012 44.71 45.23 44.11 44.98 1,991,899 +0.47(+1.05%)
Sep 26, 2012 44.83 44.88 43.70 44.52 3,049,082 -0.43(-0.95%)
Sep 25, 2012 46.11 46.11 44.93 44.94 2,889,343 -1.24(-2.68%)
Sep 24, 2012 46.58 46.58 45.96 46.18 2,526,181 -0.56(-1.19%)
Sep 21, 2012 46.58 47.14 46.12 46.74 5,235,486 +0.51(+1.10%)
Sep 20, 2012 45.24 46.29 45.20 46.23 3,573,166 +0.52(+1.13%)
Sep 19, 2012 45.53 45.89 45.20 45.71 3,224,401 +0.38(+0.84%)
Sep 18, 2012 45.51 45.84 45.10 45.33 3,926,485 -0.23(-0.50%)
Sep 17, 2012 45.90 45.90 45.37 45.56 2,580,479 -0.45(-0.97%)
Sep 14, 2012 45.81 46.62 45.61 46.01 4,564,223 +0.28(+0.61%)
Sep 13, 2012 45.69 46.11 44.65 45.73 3,226,322 -0.05(-0.11%)
Sep 12, 2012 45.99 46.36 45.65 45.78 1,782,943 -0.03(-0.07%)
Sep 11, 2012 45.71 46.28 45.45 45.81 2,331,191 +0.09(+0.20%)
Sep 10, 2012 45.98 46.38 45.71 45.72 2,446,799 -0.24(-0.52%)
Sep 07, 2012 46.33 47.08 45.86 45.96 3,626,774 -0.13(-0.28%)
Sep 06, 2012 44.99 46.23 44.90 46.09 3,521,743 +0.71(+1.56%)
Sep 05, 2012 45.62 45.67 44.73 45.38 3,097,919 -0.30(-0.65%)
Sep 04, 2012 45.88 46.32 44.89 45.68 3,377,368 -0.91(-1.95%)
Aug 31, 2012 46.36 46.73 45.76 46.59 1,828,355 +0.68(+1.48%)
Aug 30, 2012 45.84 46.14 45.65 45.91 1,910,435 -0.24(-0.52%)
Aug 29, 2012 46.29 46.69 45.98 46.15 1,918,916 +0.04(+0.09%)
Aug 27, 2012 46.80 46.82 45.68 46.11 2,209,889 -0.64(-1.36%)
Aug 24, 2012 46.00 47.08 45.95 46.75 2,310,631 +0.52(+1.12%)
Aug 23, 2012 45.73 46.54 45.70 46.23 1,943,384 +0.29(+0.63%)
Aug 22, 2012 46.32 46.71 45.84 45.94 3,179,857 -0.63(-1.35%)
Aug 21, 2012 46.56 47.53 46.30 46.57 3,088,670 +0.07(+0.15%)
Aug 20, 2012 46.15 46.51 45.86 46.50 2,013,410 +0.27(+0.58%)
Aug 17, 2012 46.16 46.46 46.07 46.23 2,365,875 +0.10(+0.22%)
Aug 16, 2012 45.30 46.28 45.11 46.13 3,077,571 +0.99(+2.18%)
Aug 15, 2012 44.66 45.51 44.29 45.14 2,707,909 +0.60(+1.34%)
Aug 14, 2012 45.13 45.18 44.45 44.55 2,236,430 -0.32(-0.71%)
Aug 13, 2012 44.83 44.98 44.19 44.86 2,024,341 -0.05(-0.11%)
Aug 10, 2012 44.27 45.04 44.08 44.91 2,630,972 +0.35(+0.78%)
Aug 09, 2012 44.01 44.83 43.86 44.57 3,222,366 +0.52(+1.18%)
Aug 08, 2012 43.30 44.12 43.16 44.05 2,101,272 +0.54(+1.24%)
Aug 07, 2012 42.77 43.79 42.77 43.51 2,990,915 +0.94(+2.20%)
Aug 06, 2012 42.54 42.90 42.37 42.57 1,705,852 +0.13(+0.31%)
Aug 03, 2012 42.46 43.23 42.25 42.44 2,985,647 +0.64(+1.53%)
Aug 02, 2012 41.36 42.01 40.98 41.81 2,037,233 +0.08(+0.19%)
Aug 01, 2012 42.46 42.84 41.64 41.73 2,638,083 -0.53(-1.25%)
Jul 31, 2012 42.04 42.87 41.98 42.25 3,234,274 +0.16(+0.38%)
Jul 30, 2012 42.06 42.21 41.59 42.09 2,322,035 -0.17(-0.40%)
Jul 27, 2012 40.25 42.52 40.17 42.26 3,884,727 +2.41(+6.05%)
Jul 26, 2012 39.86 40.34 39.40 39.85 5,055,280 +0.46(+1.16%)
Jul 25, 2012 40.06 40.38 39.20 39.39 2,779,433 -0.37(-0.93%)
Jul 24, 2012 40.17 40.23 39.07 39.76 4,488,872 -0.44(-1.09%)
Jul 23, 2012 39.44 40.60 39.34 40.20 3,189,804 +0.10(+0.25%)
Jul 20, 2012 40.57 40.65 39.26 40.10 5,275,538 -1.22(-2.94%)
Jul 19, 2012 41.63 43.01 41.05 41.32 3,407,176 +0.08(+0.19%)
Jul 18, 2012 40.28 41.80 40.19 41.24 2,914,080 +0.73(+1.80%)
Jul 17, 2012 39.70 40.84 39.42 40.51 3,103,453 +1.03(+2.60%)
Jul 16, 2012 40.57 40.70 39.40 39.48 2,754,301 -1.33(-3.25%)
Jul 13, 2012 39.65 40.84 39.59 40.81 1,882,961 +1.32(+3.33%)
Jul 12, 2012 39.78 39.79 39.19 39.49 4,025,213 -0.58(-1.44%)
Jul 11, 2012 40.77 40.95 39.78 40.07 3,082,729 -0.38(-0.94%)
Jul 10, 2012 42.21 42.66 40.12 40.45 3,668,454 -1.91(-4.52%)
Jul 09, 2012 42.31 42.58 41.83 42.36 3,056,144 -0.03(-0.07%)
Jul 06, 2012 42.24 42.47 41.79 42.39 1,795,675 -0.36(-0.84%)
Jul 05, 2012 42.72 42.99 42.55 42.75 2,056,256 -0.10(-0.23%)
Jul 03, 2012 42.12 42.94 42.09 42.85 1,320,576 +0.60(+1.41%)
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.