Indicators

Ingersoll-Rand Plc (NY: IR )

96.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.87	31.93	31.47	31.79	3,661,028	-0.08(-0.25%)
Feb 25, 2010	31.84	31.99	31.35	31.87	5,256,709	-0.40(-1.23%)
Feb 24, 2010	32.45	32.55	31.83	32.27	4,424,888	-0.12(-0.37%)
Feb 23, 2010	32.90	33.14	32.16	32.39	4,841,803	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,813,581	-0.09(-0.27%)
Feb 19, 2010	32.98	33.46	32.78	33.24	2,521,223	+0.12(+0.36%)
Feb 18, 2010	32.38	33.28	32.18	33.12	3,472,048	+0.71(+2.18%)
Feb 17, 2010	31.82	32.68	31.55	32.41	4,269,727	+0.65(+2.04%)
Feb 16, 2010	31.32	31.88	31.07	31.76	3,781,618	+0.62(+1.98%)
Feb 12, 2010	30.87	31.14	31.14	31.14	21,852,464	-2.71(-8.00%)
Feb 11, 2010	33.26	33.94	32.96	33.85	4,178,506	+0.59(+1.77%)
Feb 10, 2010	33.42	33.85	33.07	33.27	3,768,463	-0.17(-0.51%)
Feb 09, 2010	33.88	34.78	33.35	33.44	4,446,851	+0.94(+2.88%)
Feb 08, 2010	32.70	33.38	32.19	32.50	2,260,149	-0.29(-0.88%)
Feb 05, 2010	32.86	32.97	31.80	32.79	5,256,935	-0.15(-0.45%)
Feb 04, 2010	34.15	34.15	32.89	32.94	2,978,626	-1.47(-4.29%)
Feb 03, 2010	34.11	34.72	34.00	34.41	2,148,551	+0.05(+0.15%)
Feb 02, 2010	33.19	34.66	33.03	34.36	5,125,578	+1.61(+4.93%)

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.