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 29, 2019	131.26	131.57	130.43	130.63	504,156	-0.67(-0.51%)
Nov 27, 2019	130.27	131.64	129.79	131.29	1,103,262	+1.13(+0.87%)
Nov 26, 2019	130.20	130.63	129.85	130.16	2,401,871	-0.20(-0.16%)
Nov 25, 2019	129.73	130.89	129.44	130.37	868,897	+0.75(+0.58%)
Nov 22, 2019	129.45	129.78	128.57	129.62	959,131	+0.63(+0.49%)
Nov 21, 2019	129.33	129.59	128.16	128.99	1,352,516	-0.37(-0.29%)
Nov 20, 2019	129.07	129.96	128.29	129.36	1,951,029	-0.42(-0.32%)
Nov 19, 2019	130.14	130.52	129.13	129.78	1,411,817	-0.06(-0.05%)
Nov 18, 2019	127.98	129.88	127.69	129.84	1,524,487	+1.61(+1.26%)
Nov 15, 2019	127.84	128.28	127.20	128.23	1,620,165	+1.02(+0.80%)
Nov 14, 2019	127.17	127.72	126.40	127.21	883,334	-0.14(-0.11%)
Nov 13, 2019	128.24	128.43	127.30	127.35	1,367,204	-1.72(-1.34%)
Nov 12, 2019	129.50	129.87	128.72	129.07	916,205	-0.46(-0.35%)
Nov 11, 2019	128.82	129.66	128.51	129.53	965,319	-0.43(-0.33%)
Nov 08, 2019	128.47	130.00	128.30	129.96	1,024,873	+1.34(+1.04%)
Nov 07, 2019	131.52	131.93	128.32	128.62	1,473,474	-2.34(-1.79%)
Nov 06, 2019	129.91	131.03	129.00	130.97	1,195,121	+0.69(+0.53%)
Nov 05, 2019	130.67	131.39	130.07	130.28	1,508,046	-0.44(-0.34%)
Nov 04, 2019	129.40	130.98	129.17	130.72	1,683,382	+2.32(+1.81%)

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.