Indicators

Ingersoll-Rand Plc (NY: IR )

95.50 +0.40 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	36.75	37.52	36.63	37.28	7,222,689	+0.04(+0.11%)
Jul 28, 2011	37.70	37.92	37.18	37.24	6,972,675	-0.24(-0.64%)
Jul 27, 2011	38.94	38.99	37.45	37.48	8,246,298	-1.97(-5.00%)
Jul 26, 2011	39.58	39.82	38.98	39.45	5,999,792	-0.16(-0.40%)
Jul 25, 2011	39.86	39.94	39.53	39.61	7,944,727	-0.62(-1.54%)
Jul 22, 2011	40.39	41.26	40.02	40.23	6,891,542	-0.65(-1.58%)
Jul 21, 2011	41.65	42.09	40.41	40.88	16,220,753	-3.73(-8.35%)
Jul 20, 2011	44.63	45.16	44.45	44.60	3,100,141	+0.27(+0.61%)
Jul 19, 2011	43.59	44.49	43.57	44.34	2,975,968	+0.96(+2.20%)
Jul 18, 2011	44.29	44.47	43.19	43.38	4,213,215	-1.21(-2.70%)
Jul 15, 2011	45.32	45.59	44.46	44.59	3,371,731	-0.48(-1.06%)
Jul 14, 2011	45.79	46.40	44.93	45.06	4,170,385	-0.68(-1.48%)
Jul 13, 2011	45.43	46.34	45.31	45.74	4,951,403	+0.70(+1.55%)
Jul 12, 2011	44.67	45.36	44.42	45.04	3,801,813	+0.17(+0.38%)
Jul 11, 2011	45.06	45.51	44.58	44.87	2,613,841	-0.98(-2.13%)
Jul 08, 2011	45.87	46.26	45.45	45.85	3,336,666	-0.75(-1.60%)
Jul 07, 2011	46.45	46.71	46.12	46.60	2,690,790	+0.74(+1.61%)
Jul 06, 2011	45.57	46.05	45.41	45.86	2,915,229	+0.19(+0.41%)
Jul 05, 2011	46.75	46.83	45.52	45.67	3,859,469	-1.22(-2.59%)

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.