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 (%)
Nov 30, 2009	35.01	35.41	34.69	35.24	2,171,396	+0.13(+0.37%)
Nov 27, 2009	34.46	35.33	34.23	35.11	1,842,350	-0.58(-1.62%)
Nov 25, 2009	35.39	35.96	35.26	35.69	2,377,753	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.21	35.44	3,383,352	-0.61(-1.69%)
Nov 23, 2009	36.28	36.86	35.87	36.05	2,675,846	+0.18(+0.50%)
Nov 20, 2009	35.88	36.17	35.72	35.87	2,553,461	-0.38(-1.04%)
Nov 19, 2009	36.15	36.51	35.78	36.25	3,526,527	-0.32(-0.87%)
Nov 18, 2009	36.51	37.03	36.46	36.56	3,238,817	+0.10(+0.27%)
Nov 17, 2009	36.69	36.86	36.35	36.47	4,403,019	-0.63(-1.69%)
Nov 16, 2009	36.72	37.46	36.72	37.09	3,698,901	+0.37(+1.00%)
Nov 13, 2009	35.86	36.91	35.62	36.72	6,427,104	+0.81(+2.25%)
Nov 12, 2009	35.31	36.44	35.24	35.92	6,822,462	+0.40(+1.12%)
Nov 11, 2009	35.28	35.58	34.82	35.52	5,703,500	+0.44(+1.25%)
Nov 10, 2009	34.73	35.70	34.73	35.08	5,033,036	-0.02(-0.06%)
Nov 09, 2009	34.02	35.12	33.88	35.10	4,230,024	+1.38(+4.11%)
Nov 06, 2009	33.35	33.87	33.13	33.72	3,301,741	+0.17(+0.50%)
Nov 05, 2009	32.96	33.56	32.88	33.55	2,950,519	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.49	32.57	3,668,561	-0.25(-0.76%)
Nov 03, 2009	31.31	32.95	31.31	32.82	4,174,833	+1.08(+3.39%)

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.