Ingersoll-Rand Plc (NY: IR )

95.09 -0.17 (-0.18%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.54 50.81 49.12 49.24 3,410,917 -1.82(-3.57%)
Apr 29, 2021 50.14 51.52 49.60 51.06 3,287,492 -0.70(-1.35%)
Apr 28, 2021 50.87 51.94 50.79 51.76 3,520,142 +0.73(+1.43%)
Apr 27, 2021 51.28 51.28 50.47 51.03 1,334,646 -0.02(-0.04%)
Apr 26, 2021 51.40 51.82 51.03 51.05 2,066,880 -0.39(-0.76%)
Apr 23, 2021 51.33 51.71 50.90 51.44 1,879,611 +0.38(+0.74%)
Apr 22, 2021 50.78 51.94 50.41 51.06 2,684,165 +0.29(+0.57%)
Apr 21, 2021 49.95 50.95 49.64 50.77 2,146,559 +0.61(+1.21%)
Apr 20, 2021 50.68 50.72 49.31 50.17 3,019,447 -0.57(-1.12%)
Apr 19, 2021 49.91 50.78 49.84 50.73 2,353,007 +0.67(+1.33%)
Apr 16, 2021 49.64 50.21 49.35 50.07 2,732,265 +0.90(+1.82%)
Apr 15, 2021 49.35 49.57 48.85 49.17 2,181,631 -0.06(-0.12%)
Apr 14, 2021 49.19 49.94 49.15 49.23 1,996,681 +0.17(+0.35%)
Apr 13, 2021 49.70 49.75 48.46 49.06 2,759,522 -0.92(-1.83%)
Apr 12, 2021 51.26 51.31 49.75 49.98 2,930,390 -0.43(-0.85%)
Apr 09, 2021 50.39 50.55 49.56 50.40 1,300,806 +0.26(+0.52%)
Apr 08, 2021 49.88 50.23 49.16 50.15 1,521,025 +0.18(+0.36%)
Apr 07, 2021 49.91 50.18 49.35 49.97 1,499,344 -0.09(-0.18%)
Apr 06, 2021 50.19 50.59 49.74 50.06 1,253,360 +0.14(+0.28%)
Apr 05, 2021 49.85 50.39 49.69 49.92 1,846,241 +0.48(+0.97%)
Apr 01, 2021 49.24 49.55 48.76 49.44 1,863,656 +0.40(+0.81%)
Mar 31, 2021 49.93 50.74 49.00 49.04 2,112,405 -0.83(-1.66%)
Mar 30, 2021 49.58 50.21 49.25 49.87 2,076,187 +0.45(+0.91%)
Mar 29, 2021 49.42 49.80 49.20 49.42 1,153,291 -0.12(-0.24%)
Mar 26, 2021 49.09 49.79 48.62 49.54 974,375 +0.98(+2.01%)
Mar 25, 2021 47.72 48.82 46.78 48.56 1,636,258 +0.39(+0.81%)
Mar 24, 2021 47.38 48.78 47.38 48.17 1,794,441 +1.20(+2.55%)
Mar 23, 2021 48.07 48.55 46.78 46.98 1,580,388 -1.66(-3.42%)
Mar 22, 2021 49.23 49.23 47.85 48.64 1,886,961 -0.64(-1.29%)
Mar 19, 2021 49.46 49.82 48.34 49.28 6,292,199 -0.29(-0.58%)
Mar 18, 2021 49.61 50.72 49.29 49.57 2,031,767 -0.04(-0.08%)
Mar 17, 2021 48.92 49.85 48.39 49.61 1,290,754 +0.84(+1.72%)
Mar 16, 2021 50.14 50.34 48.77 48.77 1,403,586 -1.81(-3.59%)
Mar 15, 2021 49.36 50.61 49.01 50.58 2,013,996 +1.16(+2.34%)
Mar 12, 2021 48.96 49.54 48.69 49.43 2,132,387 +0.58(+1.18%)
Mar 11, 2021 48.85 49.78 48.56 48.85 1,409,315 +0.05(+0.10%)
Mar 10, 2021 48.42 49.27 47.74 48.80 1,459,062 +0.88(+1.83%)
Mar 09, 2021 50.35 50.37 47.91 47.92 2,224,043 -2.45(-4.87%)
Mar 08, 2021 49.65 51.43 49.32 50.37 6,415,523 +1.06(+2.14%)
Mar 05, 2021 47.45 49.51 46.65 49.32 3,632,083 +2.42(+5.16%)
Mar 04, 2021 46.48 47.57 45.84 46.90 3,453,288 +0.25(+0.53%)
Mar 03, 2021 46.55 47.34 46.44 46.65 2,823,045 +0.01(+0.02%)
Mar 02, 2021 47.11 47.34 46.59 46.64 1,553,961 -0.66(-1.39%)
Mar 01, 2021 46.88 47.80 46.83 47.30 1,985,237 +1.12(+2.42%)
Feb 26, 2021 46.21 46.77 45.56 46.18 2,389,378 -0.01(-0.02%)
Feb 25, 2021 47.84 48.75 46.04 46.19 3,546,303 -1.74(-3.64%)
Feb 24, 2021 45.68 48.09 45.30 47.93 4,081,179 +2.51(+5.53%)
Feb 23, 2021 44.60 46.83 43.81 45.42 4,578,538 +1.80(+4.14%)
Feb 22, 2021 43.34 44.66 43.18 43.62 3,422,606 -0.12(-0.27%)
Feb 19, 2021 42.90 44.16 42.90 43.74 1,615,597 +1.12(+2.62%)
Feb 18, 2021 42.55 42.86 41.85 42.62 1,254,514 -0.22(-0.51%)
Feb 17, 2021 43.29 43.43 42.68 42.84 1,005,050 -0.58(-1.33%)
Feb 16, 2021 44.10 44.35 43.15 43.42 1,343,224 -0.35(-0.80%)
Feb 12, 2021 43.74 44.22 43.26 43.77 1,689,051 -0.11(-0.25%)
Feb 11, 2021 44.29 45.11 43.35 43.88 1,749,731 -0.43(-0.97%)
Feb 10, 2021 44.06 44.49 43.65 44.31 1,539,344 +0.39(+0.89%)
Feb 09, 2021 43.63 44.38 43.53 43.92 1,343,840 +0.02(+0.05%)
Feb 08, 2021 43.69 44.05 43.54 43.90 1,279,827 +0.27(+0.62%)
Feb 05, 2021 43.40 43.96 43.04 43.63 1,362,018 +0.79(+1.84%)
Feb 04, 2021 43.63 43.89 42.70 42.84 4,603,662 -0.57(-1.31%)
Feb 03, 2021 42.97 43.59 42.69 43.41 1,260,259 +0.18(+0.41%)
Feb 02, 2021 42.98 43.52 42.47 43.23 1,261,569 +0.78(+1.83%)
Feb 01, 2021 42.24 42.56 41.54 42.45 3,129,739 +0.76(+1.82%)
Jan 29, 2021 42.07 42.50 41.26 41.70 3,176,203 -0.80(-1.88%)
Jan 28, 2021 41.42 42.84 41.07 42.49 2,182,173 +1.82(+4.48%)
Jan 27, 2021 42.41 42.45 40.50 40.67 2,186,011 -2.77(-6.38%)
Jan 26, 2021 44.74 45.09 43.43 43.44 1,490,792 -0.92(-2.07%)
Jan 25, 2021 44.84 45.06 44.01 44.36 1,832,490 -0.72(-1.59%)
Jan 22, 2021 45.27 45.56 44.85 45.07 1,324,187 -0.53(-1.16%)
Jan 21, 2021 45.77 46.07 45.55 45.60 1,106,075 -0.23(-0.50%)
Jan 20, 2021 46.29 46.55 45.67 45.83 1,371,785 -0.30(-0.65%)
Jan 19, 2021 46.20 46.43 45.77 46.13 1,648,634 +0.38(+0.83%)
Jan 15, 2021 47.01 47.14 45.38 45.75 4,593,815 -0.43(-0.93%)
Jan 14, 2021 46.23 46.62 45.77 46.18 1,805,358 +0.26(+0.56%)
Jan 13, 2021 46.71 47.01 45.92 45.92 1,582,598 -0.98(-2.08%)
Jan 12, 2021 46.83 47.61 46.38 46.90 1,249,568 +0.57(+1.23%)
Jan 11, 2021 45.75 46.52 45.43 46.33 742,330 +0.09(+0.19%)
Jan 08, 2021 46.97 47.30 45.67 46.24 1,664,667 -0.62(-1.32%)
Jan 07, 2021 46.85 47.25 46.42 46.86 994,194 +0.34(+0.73%)
Jan 06, 2021 45.70 47.48 45.63 46.52 1,975,167 +1.47(+3.27%)
Jan 05, 2021 44.22 45.26 44.22 45.04 1,803,718 +0.89(+2.01%)
Jan 04, 2021 45.52 45.60 43.69 44.16 2,239,883 -1.25(-2.74%)
Dec 31, 2020 45.40 45.40 45.40 1,444,808 +0.32(+0.71%)
Dec 30, 2020 44.35 45.22 44.35 45.08 1,444,808 +0.76(+1.71%)
Dec 29, 2020 45.03 45.27 44.00 44.33 1,013,831 -0.62(-1.37%)
Dec 28, 2020 46.13 46.66 44.89 44.94 1,109,893 -0.93(-2.02%)
Dec 24, 2020 45.62 45.88 45.03 45.87 611,819 +0.27(+0.59%)
Dec 23, 2020 45.62 45.83 45.17 45.60 862,576 +0.20(+0.44%)
Dec 22, 2020 45.65 45.82 45.34 45.40 1,528,727 -0.10(-0.22%)
Dec 21, 2020 44.13 45.54 43.86 45.50 1,584,751 +0.44(+0.97%)
Dec 18, 2020 45.38 45.73 44.74 45.06 5,257,113 -0.22(-0.48%)
Dec 17, 2020 44.41 45.42 43.81 45.28 2,320,191 +1.12(+2.53%)
Dec 16, 2020 44.67 44.70 43.68 44.17 1,531,784 -0.44(-0.98%)
Dec 15, 2020 44.35 44.77 43.71 44.60 1,722,594 +0.90(+2.05%)
Dec 14, 2020 45.09 45.30 43.60 43.71 2,277,707 -0.46(-1.04%)
Dec 11, 2020 44.15 44.48 43.93 44.17 2,640,648 -0.47(-1.05%)
Dec 10, 2020 44.56 44.77 44.28 44.63 2,215,845 -0.20(-0.44%)
Dec 09, 2020 44.64 44.92 44.52 44.83 2,169,437 +0.45(+1.01%)
Dec 08, 2020 43.88 44.43 43.86 44.39 2,156,235 +0.21(+0.47%)
Dec 07, 2020 44.94 45.09 44.02 44.18 1,999,650 -0.86(-1.90%)
Dec 04, 2020 44.64 45.29 44.64 45.03 1,584,188 +0.73(+1.64%)
Dec 03, 2020 44.06 44.82 43.86 44.31 1,726,570 +0.13(+0.29%)
Dec 02, 2020 44.29 44.74 43.87 44.18 1,766,628 -0.47(-1.05%)
Dec 01, 2020 44.87 45.48 44.60 44.64 2,919,463 +0.53(+1.20%)
Nov 30, 2020 44.43 44.73 43.88 44.12 2,526,078 -0.53(-1.18%)
Nov 27, 2020 45.03 45.03 44.48 44.64 596,968 -0.01(-0.02%)
Nov 25, 2020 45.17 45.17 44.58 44.65 1,009,898 -0.66(-1.45%)
Nov 24, 2020 45.13 45.42 44.78 45.31 2,083,561 +0.99(+2.23%)
Nov 23, 2020 44.63 44.92 44.31 44.33 1,784,212 +0.22(+0.50%)
Nov 20, 2020 44.12 44.30 43.76 44.11 1,438,383 +0.06(+0.14%)
Nov 19, 2020 43.56 44.16 43.28 44.05 1,531,136 +0.29(+0.66%)
Nov 18, 2020 44.81 44.83 43.74 43.76 1,463,762 -0.73(-1.64%)
Nov 17, 2020 44.41 44.81 43.60 44.49 1,731,160 -0.35(-0.78%)
Nov 16, 2020 43.46 44.84 43.08 44.83 3,268,820 +2.22(+5.21%)
Nov 13, 2020 42.83 43.62 42.37 42.61 2,832,814 +0.26(+0.61%)
Nov 12, 2020 42.00 42.72 41.87 42.35 1,615,302 -0.11(-0.26%)
Nov 11, 2020 43.00 43.02 42.05 42.46 1,445,606 -0.14(-0.33%)
Nov 10, 2020 42.35 43.70 42.32 42.60 3,279,763 -0.03(-0.07%)
Nov 09, 2020 42.95 45.37 41.86 42.63 5,002,242 +2.52(+6.29%)
Nov 06, 2020 39.53 40.32 39.51 40.11 1,905,601 +0.45(+1.13%)
Nov 05, 2020 38.44 40.07 38.03 39.66 2,441,101 +1.72(+4.54%)
Nov 04, 2020 38.56 38.59 36.87 37.94 3,723,849 -0.68(-1.75%)
Nov 03, 2020 36.19 38.85 35.92 38.62 3,734,943 +2.76(+7.70%)
Nov 02, 2020 35.44 36.00 35.24 35.86 2,152,919 +1.04(+2.98%)
Oct 30, 2020 34.83 35.16 34.25 34.82 2,377,537 -0.14(-0.40%)
Oct 29, 2020 34.94 35.34 34.57 34.96 1,871,829 -0.16(-0.45%)
Oct 28, 2020 35.23 35.78 35.03 35.12 1,924,709 -0.86(-2.38%)
Oct 27, 2020 36.37 36.67 35.82 35.97 1,888,568 -0.46(-1.26%)
Oct 26, 2020 37.62 37.62 35.90 36.43 2,398,609 -1.70(-4.47%)
Oct 23, 2020 38.05 38.25 37.33 38.14 1,833,652 +0.34(+0.90%)
Oct 22, 2020 37.04 37.91 36.94 37.80 1,397,294 +0.67(+1.80%)
Oct 21, 2020 37.15 37.78 37.12 37.13 1,654,653 +0.02(+0.05%)
Oct 20, 2020 36.81 37.66 36.81 37.11 1,943,984 +0.64(+1.75%)
Oct 19, 2020 37.03 37.33 36.39 36.47 2,091,602 -0.62(-1.67%)
Oct 16, 2020 37.33 37.85 37.08 37.09 1,617,403 +0.15(+0.40%)
Oct 15, 2020 36.43 37.02 36.18 36.94 2,645,570 -0.30(-0.80%)
Oct 14, 2020 37.44 37.97 37.17 37.24 2,641,008 -0.16(-0.43%)
Oct 13, 2020 36.96 37.51 36.93 37.40 2,606,613 +0.32(+0.86%)
Oct 12, 2020 37.17 37.28 36.78 37.08 2,041,836 +0.08(+0.22%)
Oct 09, 2020 37.45 37.65 36.97 37.00 1,921,456 -0.10(-0.27%)
Oct 08, 2020 36.77 37.18 36.36 37.10 2,173,345 +0.57(+1.55%)
Oct 07, 2020 36.79 37.02 36.31 36.53 4,229,469 +0.21(+0.58%)
Oct 06, 2020 36.88 37.30 36.25 36.32 2,288,963 -0.46(-1.25%)
Oct 05, 2020 36.46 36.98 36.32 36.78 2,255,392 +0.83(+2.30%)
Oct 02, 2020 34.87 36.45 34.74 35.95 1,927,277 +0.51(+1.43%)
Oct 01, 2020 35.77 35.97 35.01 35.45 1,425,741 -0.03(-0.08%)
Sep 30, 2020 35.79 36.30 35.09 35.48 2,076,555 -0.27(-0.75%)
Sep 29, 2020 36.05 36.42 35.55 35.75 1,475,076 -0.18(-0.50%)
Sep 28, 2020 35.91 36.64 35.76 35.93 2,414,477 +0.68(+1.92%)
Sep 25, 2020 34.92 35.49 34.72 35.25 1,793,413 +0.00(+0.00%)
Sep 24, 2020 35.07 35.85 34.08 35.25 2,032,285 +0.34(+0.97%)
Sep 23, 2020 35.11 35.66 34.89 34.91 2,104,494 -0.07(-0.20%)
Sep 22, 2020 34.41 35.08 34.36 34.98 2,766,605 +0.44(+1.27%)
Sep 21, 2020 35.02 35.32 33.90 34.54 2,544,806 -1.24(-3.45%)
Sep 18, 2020 36.93 37.21 35.70 35.78 8,449,272 -1.29(-3.47%)
Sep 17, 2020 36.37 37.50 35.97 37.06 3,162,607 +0.26(+0.70%)
Sep 16, 2020 36.43 37.26 36.33 36.80 2,980,903 +0.60(+1.65%)
Sep 15, 2020 36.24 36.47 35.87 36.20 1,999,883 +0.01(+0.03%)
Sep 14, 2020 35.89 36.26 35.70 36.19 1,954,586 +0.34(+0.95%)
Sep 11, 2020 35.11 35.98 34.91 35.86 2,240,763 +0.95(+2.71%)
Sep 10, 2020 35.30 35.64 34.84 34.91 2,179,783 -0.39(-1.10%)
Sep 09, 2020 34.74 35.55 34.54 35.30 2,035,098 +0.95(+2.76%)
Sep 08, 2020 34.95 34.99 33.93 34.35 3,066,280 -0.84(-2.38%)
Sep 04, 2020 35.77 36.07 35.07 35.19 2,206,745 -0.08(-0.23%)
Sep 03, 2020 35.97 36.21 34.91 35.27 2,037,620 -0.71(-1.97%)
Sep 02, 2020 36.13 36.23 35.56 35.97 2,322,770 -0.11(-0.30%)
Sep 01, 2020 34.80 36.10 34.48 36.08 1,902,023 +1.15(+3.28%)
Aug 31, 2020 35.72 35.72 34.94 34.94 1,786,073 -0.70(-1.96%)
Aug 28, 2020 35.27 35.72 35.08 35.64 2,429,416 +0.47(+1.33%)
Aug 27, 2020 35.27 35.39 34.96 35.17 1,426,536 +0.13(+0.37%)
Aug 26, 2020 35.05 35.27 34.77 35.04 1,206,949 -0.08(-0.23%)
Aug 25, 2020 35.44 35.52 34.82 35.12 1,307,814 -0.20(-0.56%)
Aug 24, 2020 34.82 35.33 34.59 35.32 1,309,062 +0.73(+2.10%)
Aug 21, 2020 34.48 34.80 34.31 34.59 1,369,344 +0.08(+0.23%)
Aug 20, 2020 33.88 34.58 33.71 34.51 1,653,322 +0.20(+0.58%)
Aug 19, 2020 34.56 34.86 34.18 34.31 1,367,728 -0.19(-0.55%)
Aug 18, 2020 34.61 34.89 34.48 34.50 1,924,595 -0.19(-0.55%)
Aug 17, 2020 35.33 35.42 34.56 34.69 1,601,084 -0.59(-1.67%)
Aug 14, 2020 34.73 35.48 34.40 35.28 1,578,067 +0.28(+0.80%)
Aug 13, 2020 35.25 35.34 34.92 35.00 1,715,990 -0.49(-1.38%)
Aug 12, 2020 35.95 36.06 35.26 35.49 1,984,203 -0.25(-0.70%)
Aug 11, 2020 35.24 36.11 35.24 35.74 3,638,650 +0.83(+2.37%)
Aug 10, 2020 33.84 34.92 33.69 34.91 3,489,589 +1.13(+3.33%)
Aug 07, 2020 32.83 33.80 32.65 33.78 2,926,338 +0.86(+2.60%)
Aug 06, 2020 32.73 33.07 32.43 32.93 1,854,186 +0.14(+0.43%)
Aug 05, 2020 32.83 33.48 32.67 32.79 2,371,085 +0.25(+0.77%)
Aug 04, 2020 32.83 33.39 31.98 32.54 5,191,474 +0.02(+0.06%)
Aug 03, 2020 31.73 32.55 31.54 32.52 2,982,322 +1.04(+3.29%)
Jul 31, 2020 31.55 31.97 30.90 31.48 2,667,541 -0.22(-0.69%)
Jul 30, 2020 31.56 31.80 31.13 31.70 1,936,687 -0.35(-1.09%)
Jul 29, 2020 31.52 32.05 31.29 32.05 1,964,614 +0.81(+2.58%)
Jul 28, 2020 31.77 31.86 31.07 31.24 3,085,530 -0.47(-1.48%)
Jul 27, 2020 31.67 31.84 31.31 31.71 1,868,659 +0.22(+0.70%)
Jul 24, 2020 31.57 31.68 31.17 31.49 2,436,039 -0.03(-0.09%)
Jul 23, 2020 31.69 32.00 31.30 31.52 2,117,165 -0.27(-0.85%)
Jul 22, 2020 31.61 32.04 31.40 31.79 2,462,219 +0.25(+0.79%)
Jul 21, 2020 31.39 31.89 31.29 31.54 3,154,590 +0.35(+1.12%)
Jul 20, 2020 30.50 31.27 30.30 31.19 3,149,503 +0.65(+2.12%)
Jul 17, 2020 30.70 31.03 30.30 30.54 2,915,701 -0.03(-0.10%)
Jul 16, 2020 30.78 31.21 30.34 30.57 2,686,075 -0.28(-0.90%)
Jul 15, 2020 30.07 30.94 30.07 30.85 3,474,205 +1.23(+4.14%)
Jul 14, 2020 28.58 29.66 28.33 29.63 3,056,029 +1.10(+3.84%)
Jul 13, 2020 28.45 29.21 28.30 28.53 3,667,693 +0.32(+1.13%)
Jul 10, 2020 27.72 28.31 27.68 28.21 3,606,896 +0.45(+1.62%)
Jul 09, 2020 27.90 28.01 27.07 27.76 2,915,044 -0.26(-0.92%)
Jul 08, 2020 27.98 28.31 27.62 28.02 2,639,518 +0.02(+0.07%)
Jul 07, 2020 29.01 29.04 27.97 28.00 2,388,932 -1.21(-4.13%)
Jul 06, 2020 28.82 29.30 28.52 29.21 2,807,367 +0.85(+2.99%)
Jul 02, 2020 28.51 29.12 28.25 28.36 3,874,723 +0.42(+1.50%)
Jul 01, 2020 28.08 28.55 27.81 27.94 3,298,488 -0.08(-0.28%)
Jun 30, 2020 27.81 28.27 27.45 28.02 3,396,177 +0.01(+0.04%)
Jun 29, 2020 27.39 28.20 27.18 28.01 3,734,610 +0.88(+3.23%)
Jun 26, 2020 27.41 27.67 26.99 27.14 9,690,773 -0.34(-1.23%)
Jun 25, 2020 27.27 27.58 26.72 27.47 6,631,210 +0.07(+0.25%)
Jun 24, 2020 28.59 28.59 26.63 27.40 10,748,784 -1.47(-5.11%)
Jun 23, 2020 29.41 29.54 28.76 28.88 4,888,213 -0.19(-0.65%)
Jun 22, 2020 28.51 29.35 28.33 29.07 4,140,347 +0.36(+1.25%)
Jun 19, 2020 29.73 29.75 28.69 28.71 6,969,847 -0.57(-1.94%)
Jun 18, 2020 29.31 30.16 29.22 29.28 5,184,129 -0.17(-0.58%)
Jun 17, 2020 30.39 30.85 29.38 29.45 11,729,592 -1.81(-5.80%)
Jun 16, 2020 32.53 32.96 31.01 31.26 4,592,113 +0.35(+1.13%)
Jun 15, 2020 29.94 31.11 29.49 30.91 4,280,375 -0.20(-0.64%)
Jun 12, 2020 31.86 32.05 30.41 31.11 3,092,614 +0.47(+1.53%)
Jun 11, 2020 31.15 31.42 30.55 30.64 5,566,907 -2.02(-6.19%)
Jun 10, 2020 32.82 33.16 32.45 32.67 3,289,299 -0.31(-0.94%)
Jun 09, 2020 34.19 34.37 32.90 32.98 3,345,310 -1.93(-5.54%)
Jun 08, 2020 34.73 34.98 33.30 34.91 6,212,482 +1.78(+5.39%)
Jun 05, 2020 31.97 33.85 31.89 33.12 6,303,638 +2.55(+8.34%)
Jun 04, 2020 30.52 31.17 30.32 30.57 3,257,427 -0.11(-0.36%)
Jun 03, 2020 29.23 30.75 29.02 30.68 3,030,654 +1.93(+6.72%)
Jun 02, 2020 28.94 29.25 28.49 28.75 2,436,276 +0.09(+0.31%)
Jun 01, 2020 28.09 28.78 27.62 28.66 2,926,874 +0.56(+1.99%)
May 29, 2020 28.46 28.58 27.65 28.10 5,738,380 -0.55(-1.91%)
May 28, 2020 27.90 29.27 27.83 28.65 6,723,439 -1.25(-4.17%)
May 27, 2020 30.90 31.58 29.80 29.90 3,448,265 -0.41(-1.35%)
May 26, 2020 29.40 30.74 29.19 30.30 3,945,485 +1.86(+6.55%)
May 22, 2020 29.36 29.36 28.33 28.44 2,320,037 -0.87(-2.96%)
May 21, 2020 28.85 29.31 28.55 29.31 2,225,902 +0.39(+1.34%)
May 20, 2020 28.77 29.56 28.59 28.92 2,776,173 +0.54(+1.90%)
May 19, 2020 28.42 29.02 27.98 28.38 4,337,012 -0.22(-0.77%)
May 18, 2020 27.22 28.86 27.22 28.60 2,454,356 +2.27(+8.63%)
May 15, 2020 26.35 26.79 26.13 26.33 3,039,731 -0.29(-1.09%)
May 14, 2020 25.33 27.05 24.72 26.62 3,235,106 +0.79(+3.05%)
May 13, 2020 26.94 26.97 25.28 25.83 4,969,408 -1.53(-5.61%)
May 12, 2020 27.41 29.30 27.31 27.36 5,620,542 -1.62(-5.60%)
May 11, 2020 28.79 29.23 28.05 28.99 2,887,588 -0.08(-0.27%)
May 08, 2020 28.11 29.09 27.85 29.07 1,876,400 +1.48(+5.38%)
May 07, 2020 27.64 28.17 27.48 27.58 1,711,668 +0.40(+1.47%)
May 06, 2020 27.64 27.69 27.00 27.19 1,520,907 -0.31(-1.12%)
May 05, 2020 27.41 28.28 27.41 27.49 2,081,213 +0.22(+0.80%)
May 04, 2020 27.65 27.66 26.69 27.28 1,769,651 -0.76(-2.70%)
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.