Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingersoll-Rand Plc (NY: IR )

91.26 +0.26 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.62 34.99 34.51 34.75 2,331,200 -0.01(-0.03%)
Mar 30, 2010 34.70 35.48 34.58 34.76 3,196,071 +0.23(+0.66%)
Mar 29, 2010 34.70 34.98 34.49 34.53 1,882,918 +0.01(+0.03%)
Mar 26, 2010 34.42 34.80 34.24 34.52 3,508,686 +0.12(+0.35%)
Mar 25, 2010 35.04 35.51 34.40 34.40 4,116,040 -0.38(-1.09%)
Mar 24, 2010 35.83 35.94 34.69 34.78 4,141,137 -1.25(-3.46%)
Mar 23, 2010 35.40 36.08 35.40 36.02 2,833,625 +0.54(+1.52%)
Mar 22, 2010 34.41 35.54 34.29 35.49 3,107,337 +0.74(+2.12%)
Mar 19, 2010 35.35 35.51 34.40 34.75 4,136,621 -0.46(-1.30%)
Mar 18, 2010 35.15 35.33 34.77 35.21 2,779,981 +0.14(+0.40%)
Mar 17, 2010 35.59 35.75 34.95 35.07 4,185,104 -0.51(-1.43%)
Mar 16, 2010 35.03 35.78 34.88 35.58 3,947,719 +0.76(+2.18%)
Mar 15, 2010 34.70 34.96 34.52 34.82 3,057,352 +0.13(+0.37%)
Mar 12, 2010 34.55 34.88 34.38 34.69 5,572,658 +0.09(+0.26%)
Mar 11, 2010 33.65 34.64 33.47 34.60 4,960,866 +0.83(+2.45%)
Mar 10, 2010 33.73 33.94 33.43 33.77 2,281,694 +0.05(+0.15%)
Mar 09, 2010 33.60 34.22 33.57 33.72 2,719,865 -0.19(-0.56%)
Mar 08, 2010 33.81 34.03 33.51 33.91 2,362,378 +0.09(+0.26%)
Mar 05, 2010 33.39 34.00 33.34 33.82 3,313,181 +0.76(+2.29%)
Mar 04, 2010 33.83 33.90 32.90 33.06 5,862,144 -0.47(-1.40%)
Mar 03, 2010 32.89 33.93 32.87 33.53 4,981,192 +0.82(+2.50%)
Mar 02, 2010 32.84 32.87 32.52 32.72 5,609,410 +0.14(+0.43%)
Mar 01, 2010 31.83 32.72 31.81 32.58 4,488,610 +0.78(+2.44%)
Feb 26, 2010 31.88 31.94 31.48 31.80 3,660,228 -0.08(-0.25%)
Feb 25, 2010 31.85 32.00 31.36 31.88 5,255,560 -0.40(-1.23%)
Feb 24, 2010 32.46 32.56 31.84 32.28 4,423,921 -0.12(-0.37%)
Feb 23, 2010 32.91 33.14 32.17 32.40 4,840,745 -0.76(-2.28%)
Feb 22, 2010 33.31 33.48 33.09 33.15 2,812,966 -0.09(-0.27%)
Feb 19, 2010 32.99 33.46 32.79 33.24 2,520,672 +0.12(+0.36%)
Feb 18, 2010 32.39 33.28 32.19 33.12 3,471,289 +0.71(+2.18%)
Feb 17, 2010 31.83 32.69 31.56 32.42 4,268,794 +0.65(+2.04%)
Feb 16, 2010 31.33 31.88 31.08 31.77 3,780,792 +0.62(+1.98%)
Feb 12, 2010 30.87 31.15 31.15 31.15 21,847,690 -2.71(-8.00%)
Feb 11, 2010 33.26 33.95 32.97 33.86 4,177,593 +0.59(+1.77%)
Feb 10, 2010 33.42 33.86 33.07 33.27 3,767,640 -0.17(-0.51%)
Feb 09, 2010 33.89 34.79 33.35 33.44 4,445,879 +0.94(+2.88%)
Feb 08, 2010 32.71 33.38 32.20 32.51 2,259,655 -0.29(-0.88%)
Feb 05, 2010 32.87 32.98 31.81 32.80 5,255,786 -0.15(-0.45%)
Feb 04, 2010 34.16 34.16 32.90 32.95 2,977,975 -1.47(-4.28%)
Feb 03, 2010 34.12 34.73 34.01 34.42 2,148,081 +0.05(+0.14%)
Feb 02, 2010 33.19 34.67 33.03 34.37 5,124,458 +1.61(+4.93%)
Feb 01, 2010 32.95 33.24 32.52 32.76 4,577,700 +0.41(+1.26%)
Jan 29, 2010 33.28 33.50 32.33 32.35 4,113,366 -0.83(-2.49%)
Jan 28, 2010 33.79 33.88 32.65 33.17 3,655,282 -0.59(-1.74%)
Jan 27, 2010 34.36 34.38 33.07 33.76 5,876,942 -0.88(-2.53%)
Jan 26, 2010 34.76 34.98 34.06 34.64 3,829,305 -0.25(-0.71%)
Jan 25, 2010 35.41 35.67 34.88 34.89 3,024,099 -0.23(-0.65%)
Jan 22, 2010 36.46 36.65 35.11 35.12 3,265,200 -1.42(-3.90%)
Jan 21, 2010 37.26 37.31 36.43 36.54 4,234,867 -0.57(-1.53%)
Jan 20, 2010 37.08 37.15 36.32 37.11 4,026,423 -0.25(-0.67%)
Jan 19, 2010 36.85 37.68 36.78 37.36 4,951,727 +0.43(+1.16%)
Jan 15, 2010 36.89 36.93 36.93 36.93 3,373,904 +0.07(+0.19%)
Jan 14, 2010 36.47 36.90 36.39 36.86 1,562,120 +0.31(+0.85%)
Jan 13, 2010 36.65 36.72 36.29 36.55 2,323,761 -0.04(-0.11%)
Jan 12, 2010 36.99 37.10 36.31 36.59 2,512,435 -0.79(-2.11%)
Jan 11, 2010 36.74 37.73 36.61 37.38 3,403,337 +0.90(+2.46%)
Jan 08, 2010 35.71 36.55 35.54 36.48 2,469,617 +0.62(+1.72%)
Jan 07, 2010 35.53 36.37 35.31 35.87 3,177,319 +0.36(+1.01%)
Jan 06, 2010 35.77 35.86 35.27 35.51 2,624,311 -0.26(-0.72%)
Jan 05, 2010 35.97 36.13 35.52 35.77 2,021,938 -0.36(-0.99%)
Jan 04, 2010 35.88 36.32 35.78 36.12 2,376,546 +0.51(+1.43%)
Dec 31, 2009 36.10 35.62 35.62 35.62 1,041,713 -0.39(-1.08%)
Dec 30, 2009 35.87 36.22 35.85 36.00 1,047,510 -0.10(-0.28%)
Dec 29, 2009 36.12 36.47 36.03 36.10 1,089,954 -0.06(-0.17%)
Dec 28, 2009 36.22 36.39 35.95 36.16 728,149 -0.10(-0.27%)
Dec 24, 2009 36.18 36.61 36.18 36.26 289,907 +0.16(+0.44%)
Dec 23, 2009 35.68 36.26 35.54 36.10 996,057 +0.29(+0.81%)
Dec 22, 2009 35.97 36.30 35.77 35.82 1,106,648 -0.15(-0.42%)
Dec 21, 2009 35.62 36.37 35.62 35.96 1,825,416 +0.47(+1.32%)
Dec 18, 2009 36.03 36.24 35.44 35.50 1,899,665 -0.35(-0.97%)
Dec 17, 2009 35.75 35.94 35.57 35.85 1,862,859 -0.30(-0.83%)
Dec 16, 2009 36.55 36.62 35.94 36.14 1,457,237 -0.15(-0.41%)
Dec 15, 2009 36.18 36.60 35.88 36.29 2,299,792 -0.08(-0.22%)
Dec 14, 2009 36.28 36.47 36.15 36.37 2,188,870 +0.87(+2.44%)
Dec 11, 2009 35.37 35.70 35.23 35.51 1,181,805 +0.28(+0.79%)
Dec 10, 2009 35.20 35.46 34.91 35.23 2,737,142 +0.42(+1.20%)
Dec 09, 2009 34.74 34.99 34.25 34.81 1,549,907 -0.04(-0.11%)
Dec 08, 2009 35.18 35.37 34.65 34.85 2,116,822 -0.67(-1.88%)
Dec 07, 2009 35.52 35.75 35.37 35.52 1,960,947 -0.14(-0.39%)
Dec 04, 2009 36.00 36.03 34.93 35.66 2,564,412 +0.24(+0.68%)
Dec 03, 2009 35.89 36.40 35.33 35.42 2,383,852 -0.37(-1.03%)
Dec 02, 2009 35.66 36.20 35.54 35.79 2,928,714 +0.00(+0.00%)
Dec 01, 2009 35.60 36.10 35.56 35.79 2,814,277 +0.54(+1.53%)
Nov 30, 2009 35.02 35.42 34.70 35.25 2,170,932 +0.13(+0.37%)
Nov 27, 2009 34.47 35.34 34.24 35.12 1,841,956 -0.58(-1.62%)
Nov 25, 2009 35.40 35.96 35.27 35.70 2,377,244 +0.25(+0.70%)
Nov 24, 2009 35.93 36.12 35.22 35.45 3,382,628 -0.61(-1.69%)
Nov 23, 2009 36.28 36.87 35.88 36.05 2,675,273 +0.18(+0.50%)
Nov 20, 2009 35.89 36.17 35.73 35.88 2,552,915 -0.38(-1.04%)
Nov 19, 2009 36.15 36.52 35.79 36.25 3,525,772 -0.32(-0.87%)
Nov 18, 2009 36.51 37.04 36.46 36.57 3,238,124 +0.10(+0.27%)
Nov 17, 2009 36.70 36.87 36.35 36.47 4,402,077 -0.63(-1.69%)
Nov 16, 2009 36.73 37.47 36.73 37.10 3,698,109 +0.37(+1.00%)
Nov 13, 2009 35.87 36.92 35.63 36.73 6,425,729 +0.81(+2.25%)
Nov 12, 2009 35.32 36.44 35.25 35.92 6,821,003 +0.40(+1.12%)
Nov 11, 2009 35.29 35.59 34.83 35.53 5,702,280 +0.44(+1.25%)
Nov 10, 2009 34.74 35.71 34.74 35.09 5,031,960 -0.02(-0.06%)
Nov 09, 2009 34.03 35.13 33.89 35.11 4,229,119 +1.39(+4.11%)
Nov 06, 2009 33.35 33.88 33.13 33.72 3,301,035 +0.17(+0.50%)
Nov 05, 2009 32.97 33.56 32.89 33.55 2,949,888 +0.98(+3.00%)
Nov 04, 2009 33.08 33.62 32.50 32.58 3,667,776 -0.25(-0.76%)
Nov 03, 2009 31.32 32.96 31.32 32.83 4,173,940 +1.08(+3.39%)
Nov 02, 2009 31.50 32.45 31.09 31.75 2,862,626 +0.27(+0.85%)
Oct 30, 2009 32.27 32.63 31.22 31.48 3,494,231 -0.79(-2.44%)
Oct 29, 2009 32.01 32.64 31.78 32.27 3,908,583 +0.75(+2.37%)
Oct 28, 2009 32.27 32.35 31.40 31.52 6,023,847 -0.91(-2.80%)
Oct 27, 2009 33.83 34.17 32.34 32.43 6,568,556 -1.32(-3.90%)
Oct 26, 2009 35.12 35.14 33.61 33.74 4,837,364 -0.95(-2.73%)
Oct 23, 2009 34.99 35.09 34.51 34.69 8,683,224 -0.54(-1.53%)
Oct 22, 2009 34.62 35.35 33.81 35.23 6,540,354 +0.69(+1.99%)
Oct 21, 2009 34.18 35.25 34.17 34.54 4,978,378 +0.18(+0.52%)
Oct 20, 2009 33.60 34.41 33.58 34.36 4,694,164 +0.53(+1.56%)
Oct 19, 2009 33.52 34.47 33.52 33.83 4,365,302 +0.26(+0.77%)
Oct 16, 2009 33.82 34.47 33.44 33.57 4,343,655 -0.58(-1.69%)
Oct 15, 2009 34.50 34.62 33.76 34.15 5,277,275 -0.61(-1.75%)
Oct 14, 2009 33.38 34.91 33.38 34.76 7,748,230 +1.60(+4.84%)
Oct 13, 2009 32.64 33.26 32.58 33.15 5,038,513 +0.38(+1.16%)
Oct 12, 2009 32.75 32.93 32.27 32.78 5,147,600 +0.53(+1.64%)
Oct 09, 2009 31.46 32.30 31.29 32.25 3,225,675 +0.72(+2.28%)
Oct 08, 2009 31.33 31.67 30.92 31.53 5,298,054 +0.59(+1.90%)
Oct 07, 2009 30.66 31.06 30.56 30.94 3,804,604 +0.18(+0.58%)
Oct 06, 2009 30.61 31.04 30.38 30.76 3,688,445 +0.44(+1.45%)
Oct 05, 2009 29.68 30.49 29.68 30.32 3,136,437 +0.73(+2.46%)
Oct 02, 2009 29.26 30.00 28.67 29.60 6,387,326 -0.32(-1.07%)
Oct 01, 2009 30.44 30.73 29.85 29.92 5,017,553 -0.65(-2.12%)
Sep 30, 2009 30.99 31.20 30.45 30.56 4,866,116 -0.41(-1.32%)
Sep 29, 2009 31.19 31.39 30.83 30.97 4,056,637 -0.11(-0.37%)
Sep 28, 2009 30.78 31.26 30.59 31.09 2,934,120 +0.38(+1.25%)
Sep 25, 2009 30.38 30.90 30.29 30.70 3,706,555 +0.12(+0.39%)
Sep 24, 2009 31.14 31.42 30.20 30.58 4,374,901 -0.51(-1.63%)
Sep 23, 2009 31.75 31.82 31.04 31.09 2,826,275 -0.65(-2.04%)
Sep 22, 2009 31.49 31.87 31.39 31.74 3,457,303 +0.38(+1.21%)
Sep 21, 2009 31.58 31.80 31.33 31.36 2,541,061 -0.61(-1.90%)
Sep 18, 2009 32.30 32.41 31.55 31.97 4,108,716 -0.29(-0.90%)
Sep 17, 2009 32.55 32.84 32.08 32.26 3,436,643 -0.15(-0.47%)
Sep 16, 2009 32.43 32.78 32.11 32.41 3,966,999 +0.00(+0.01%)
Sep 15, 2009 32.29 32.58 31.95 32.41 5,531,358 +0.26(+0.81%)
Sep 14, 2009 31.59 32.24 31.58 32.15 3,035,984 +0.17(+0.53%)
Sep 11, 2009 31.75 32.26 31.75 31.98 5,894,373 +0.14(+0.44%)
Sep 10, 2009 31.57 31.84 31.25 31.84 7,259,075 +0.17(+0.53%)
Sep 09, 2009 31.44 31.84 31.23 31.67 6,428,890 +0.17(+0.54%)
Sep 08, 2009 31.70 31.89 31.43 31.50 3,862,932 +0.37(+1.18%)
Sep 04, 2009 30.73 31.25 30.71 31.13 2,768,788 +0.35(+1.13%)
Sep 03, 2009 30.45 30.84 30.32 30.78 2,172,879 +0.61(+2.01%)
Sep 02, 2009 30.24 30.62 30.06 30.18 3,038,418 -0.18(-0.59%)
Sep 01, 2009 30.50 31.32 29.89 30.35 5,209,471 -0.43(-1.39%)
Aug 31, 2009 30.80 30.87 30.39 30.78 3,683,255 -0.17(-0.55%)
Aug 28, 2009 31.14 31.30 30.59 30.95 3,189,352 +0.01(+0.03%)
Aug 27, 2009 30.74 31.07 30.51 30.94 4,731,730 +0.27(+0.88%)
Aug 26, 2009 30.70 30.89 30.17 30.67 2,596,579 -0.22(-0.71%)
Aug 25, 2009 30.76 31.26 30.69 30.89 3,965,245 +0.06(+0.19%)
Aug 24, 2009 30.89 31.31 30.45 30.83 5,326,350 -0.08(-0.26%)
Aug 21, 2009 30.42 31.35 30.33 30.91 5,566,063 +0.94(+3.12%)
Aug 20, 2009 28.90 30.22 28.89 29.98 6,927,552 +1.06(+3.65%)
Aug 19, 2009 28.45 29.10 28.20 28.92 3,755,385 +0.06(+0.21%)
Aug 18, 2009 28.23 29.82 28.23 28.86 4,785,521 +1.01(+3.61%)
Aug 17, 2009 28.10 28.44 27.73 27.85 4,381,641 -0.96(-3.32%)
Aug 14, 2009 29.71 29.71 28.55 28.81 4,687,515 -0.79(-2.66%)
Aug 13, 2009 29.01 29.78 28.91 29.60 11,873,805 +0.67(+2.31%)
Aug 12, 2009 28.13 29.17 28.04 28.93 5,274,728 +0.99(+3.53%)
Aug 11, 2009 28.26 28.40 27.43 27.94 4,234,394 -0.58(-2.03%)
Aug 10, 2009 28.32 28.66 28.17 28.52 5,322,548 -0.19(-0.66%)
Aug 07, 2009 29.31 29.32 28.37 28.71 4,810,487 -0.19(-0.66%)
Aug 06, 2009 28.93 29.22 28.57 28.90 4,512,116 +0.01(+0.03%)
Aug 05, 2009 28.90 29.06 28.01 28.89 4,002,821 -0.03(-0.10%)
Aug 04, 2009 28.66 29.12 28.40 28.92 7,559,598 +0.00(+0.00%)
Aug 03, 2009 28.97 29.29 28.79 28.92 6,519,612 +0.14(+0.48%)
Jul 31, 2009 28.44 29.12 28.32 28.78 3,834,398 +0.21(+0.73%)
Jul 30, 2009 28.20 28.93 27.95 28.57 5,845,774 +0.92(+3.32%)
Jul 29, 2009 27.66 27.77 27.16 27.65 4,152,286 -0.19(-0.68%)
Jul 28, 2009 27.32 27.89 27.07 27.84 8,411,296 +0.71(+2.61%)
Jul 27, 2009 27.50 27.63 26.91 27.14 5,498,743 -0.25(-0.91%)
Jul 24, 2009 25.27 27.55 25.26 27.38 12,977,052 +3.39(+14.12%)
Jul 23, 2009 23.16 24.19 23.04 24.00 5,718,937 +0.76(+3.26%)
Jul 22, 2009 23.03 23.47 22.92 23.24 4,382,344 +0.01(+0.04%)
Jul 21, 2009 22.95 23.53 22.65 23.23 7,751,272 +0.55(+2.42%)
Jul 20, 2009 21.86 22.75 21.83 22.68 4,961,105 +1.07(+4.93%)
Jul 17, 2009 21.64 21.80 21.36 21.61 3,953,338 -0.02(-0.09%)
Jul 16, 2009 21.07 21.71 20.97 21.63 4,853,549 +0.39(+1.83%)
Jul 15, 2009 20.66 21.30 20.58 21.25 5,665,491 +0.89(+4.36%)
Jul 14, 2009 20.14 20.48 19.99 20.36 4,165,053 +0.04(+0.20%)
Jul 13, 2009 19.81 20.32 19.68 20.32 4,521,634 +0.51(+2.57%)
Jul 10, 2009 19.41 19.88 19.41 19.81 3,402,477 +0.12(+0.61%)
Jul 09, 2009 20.08 20.39 19.58 19.69 5,015,282 -0.09(-0.45%)
Jul 08, 2009 20.09 20.42 19.50 19.78 6,150,891 -0.31(-1.54%)
Jul 07, 2009 20.29 20.73 20.00 20.09 7,629,676 -0.17(-0.84%)
Jul 06, 2009 20.70 20.70 19.70 20.26 6,447,612 -0.47(-2.26%)
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.