Indicators

Ingersoll-Rand Plc (NY: IR )

96.28 +1.08 (+1.13%)

Official Closing 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 (%)
Oct 31, 2012	46.13	47.11	45.33	46.86	2,308,445	+0.65(+1.40%)
Oct 26, 2012	46.23	46.21	46.21	46.21	1,961,121	-0.01(-0.02%)
Oct 25, 2012	46.33	46.67	45.83	46.22	1,709,080	+0.27(+0.59%)
Oct 24, 2012	45.68	46.54	45.30	45.95	2,718,774	+0.51(+1.12%)
Oct 23, 2012	45.70	45.70	45.18	45.44	2,446,180	-0.74(-1.60%)
Oct 19, 2012	46.02	47.46	45.65	46.18	4,486,845	+0.69(+1.51%)
Oct 18, 2012	45.53	46.22	45.33	45.49	2,501,679	-0.04(-0.09%)
Oct 17, 2012	45.06	45.75	45.06	45.53	1,827,105	+0.14(+0.31%)
Oct 16, 2012	44.66	45.39	44.56	45.39	2,147,270	+1.07(+2.40%)
Oct 15, 2012	44.20	44.52	44.02	44.33	1,930,266	+0.18(+0.41%)
Oct 12, 2012	44.28	44.63	43.96	44.15	1,642,426	-0.07(-0.16%)
Oct 11, 2012	44.79	44.99	44.21	44.22	1,703,212	-0.26(-0.58%)
Oct 10, 2012	44.04	44.58	43.69	44.48	2,626,559	+0.34(+0.77%)
Oct 09, 2012	44.93	45.25	44.12	44.14	2,859,199	-0.93(-2.06%)
Oct 08, 2012	44.66	45.08	44.36	45.06	3,234,987	+0.14(+0.31%)
Oct 05, 2012	45.91	46.15	44.89	44.92	3,937,688	-0.55(-1.20%)
Oct 04, 2012	44.95	45.90	44.95	45.47	2,837,445	+0.75(+1.67%)
Oct 03, 2012	44.68	44.94	44.23	44.72	3,219,558	+0.16(+0.36%)
Oct 02, 2012	44.61	44.97	44.11	44.57	2,726,109	+0.24(+0.54%)

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.