Ingersoll-Rand Plc (NY: IR )

93.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 66.28 66.70 66.04 66.55 1,850,002 +0.33(+0.50%)
May 27, 2016 66.03 66.22 66.22 66.22 1,432,086 +0.20(+0.30%)
May 26, 2016 66.25 66.68 65.92 66.02 1,123,804 -0.01(-0.02%)
May 25, 2016 65.72 66.33 65.67 66.03 1,259,534 +0.74(+1.13%)
May 24, 2016 64.78 65.56 64.64 65.29 1,003,134 +0.97(+1.50%)
May 23, 2016 63.99 64.53 63.51 64.33 1,069,177 +0.38(+0.59%)
May 20, 2016 64.22 64.70 63.93 63.95 1,721,611 +0.19(+0.30%)
May 19, 2016 64.49 64.59 63.44 63.76 2,597,681 -1.19(-1.83%)
May 18, 2016 65.19 65.85 64.48 64.95 1,986,863 -0.43(-0.66%)
May 17, 2016 65.93 66.40 65.16 65.37 1,638,959 -0.70(-1.06%)
May 16, 2016 65.61 66.45 65.61 66.07 2,114,958 +0.74(+1.13%)
May 13, 2016 65.46 66.06 64.91 65.33 1,633,514 -0.33(-0.50%)
May 12, 2016 66.02 66.23 65.10 65.66 1,273,339 -0.02(-0.03%)
May 11, 2016 65.94 66.59 65.58 65.68 1,633,226 -0.40(-0.60%)
May 10, 2016 65.40 66.19 65.11 66.08 1,301,449 +1.09(+1.67%)
May 09, 2016 65.04 65.26 64.72 65.00 1,304,801 -0.28(-0.43%)
May 06, 2016 64.41 65.31 64.34 65.27 1,271,299 +0.68(+1.05%)
May 05, 2016 64.93 65.27 64.31 64.60 1,656,211 +0.00(+0.00%)
May 04, 2016 65.31 65.48 64.28 64.60 1,697,686 -1.15(-1.74%)
May 03, 2016 65.31 65.86 64.90 65.74 1,601,361 -0.14(-0.21%)
May 02, 2016 65.61 66.29 65.04 65.88 1,993,556 +0.60(+0.92%)
Apr 29, 2016 64.87 65.54 64.70 65.28 2,464,116 +0.21(+0.32%)
Apr 28, 2016 65.50 66.16 64.93 65.08 1,858,118 -0.73(-1.11%)
Apr 27, 2016 65.30 66.04 65.04 65.80 2,242,191 +0.67(+1.02%)
Apr 26, 2016 66.80 67.22 64.81 65.13 4,114,333 +1.35(+2.12%)
Apr 25, 2016 63.82 64.05 63.21 63.78 2,085,992 -0.41(-0.64%)
Apr 22, 2016 63.46 64.22 63.31 64.19 1,395,830 +0.91(+1.43%)
Apr 21, 2016 63.45 64.06 63.16 63.28 1,109,500 -0.09(-0.14%)
Apr 20, 2016 63.68 63.85 63.17 63.37 1,399,219 -0.26(-0.41%)
Apr 19, 2016 64.15 64.25 63.35 63.63 1,253,046 -0.02(-0.03%)
Apr 18, 2016 63.16 63.84 63.11 63.65 1,103,220 +0.13(+0.20%)
Apr 15, 2016 63.47 63.84 63.15 63.52 919,955 +0.09(+0.14%)
Apr 14, 2016 63.68 63.68 62.93 63.43 1,507,253 +0.35(+0.55%)
Apr 13, 2016 61.72 63.22 61.45 63.08 1,740,037 +1.87(+3.06%)
Apr 12, 2016 60.52 61.42 60.52 61.21 1,320,069 +0.80(+1.32%)
Apr 11, 2016 60.32 61.04 60.15 60.41 1,816,492 +0.30(+0.50%)
Apr 08, 2016 59.90 60.99 59.86 60.11 1,821,741 +0.75(+1.26%)
Apr 07, 2016 59.40 60.04 59.13 59.37 1,394,480 -0.28(-0.47%)
Apr 06, 2016 60.06 60.06 58.94 59.65 1,651,563 -0.27(-0.45%)
Apr 05, 2016 60.53 60.62 59.78 59.92 2,527,074 -1.28(-2.08%)
Apr 04, 2016 61.72 61.80 61.05 61.19 1,630,911 -0.65(-1.05%)
Apr 01, 2016 61.05 61.97 60.63 61.84 1,878,150 +0.07(+0.11%)
Mar 31, 2016 61.81 61.99 61.52 61.77 1,727,420 -0.06(-0.10%)
Mar 30, 2016 62.11 62.24 61.53 61.83 1,762,738 +0.00(+0.00%)
Mar 29, 2016 60.76 61.99 60.31 61.83 2,221,916 +0.79(+1.29%)
Mar 28, 2016 60.28 61.09 60.12 61.04 1,967,124 +0.00(+0.00%)
Mar 24, 2016 60.51 61.04 61.04 61.04 1,818,996 -0.13(-0.21%)
Mar 23, 2016 61.26 61.45 60.57 61.17 1,932,047 -0.16(-0.26%)
Mar 22, 2016 61.25 61.73 61.06 61.33 2,096,149 -0.38(-0.61%)
Mar 21, 2016 61.07 61.72 60.92 61.71 2,315,525 +0.26(+0.42%)
Mar 18, 2016 60.82 61.56 60.50 61.45 4,149,160 +0.69(+1.13%)
Mar 17, 2016 58.98 60.77 58.85 60.76 3,420,342 +1.77(+3.01%)
Mar 16, 2016 58.41 59.16 58.02 58.99 1,645,703 +0.58(+0.99%)
Mar 15, 2016 58.45 58.45 57.66 58.41 1,883,477 -0.46(-0.78%)
Mar 14, 2016 59.28 59.36 58.63 58.87 1,797,815 +0.31(+0.53%)
Mar 11, 2016 57.91 58.73 57.83 58.56 1,908,944 +1.37(+2.40%)
Mar 10, 2016 57.30 57.48 56.51 57.19 2,354,670 +0.10(+0.17%)
Mar 09, 2016 57.00 57.33 56.76 57.09 1,389,385 +0.11(+0.19%)
Mar 08, 2016 57.77 57.94 56.67 56.98 2,274,729 -1.11(-1.90%)
Mar 07, 2016 57.30 58.55 57.30 58.08 2,505,429 +0.88(+1.53%)
Mar 04, 2016 57.17 57.67 56.73 57.21 1,946,967 -0.14(-0.24%)
Mar 03, 2016 56.93 57.83 56.84 57.35 1,750,952 +0.34(+0.59%)
Mar 02, 2016 56.53 57.01 56.39 57.01 1,683,839 +0.13(+0.23%)
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.