$60.53 -0.87 (%) Ingersoll-Rand PLC - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IR historical data

Date Open High Low Close Volume
7/31/201561.2761.7761.1861.402,299,789
7/30/201561.0661.2660.6961.112,660,752
7/29/201560.8462.0860.6361.504,237,247
7/28/201561.9062.0060.4460.708,875,737
7/27/201565.5065.7364.9565.002,215,711
7/24/201566.8467.0865.8266.001,408,473
7/23/201568.2568.2566.8966.972,135,531
7/22/201567.9768.4867.6468.202,662,869
7/21/201568.9369.0867.7767.991,827,811
7/20/201567.8969.2867.7768.762,514,455
7/17/201567.6868.3367.2167.631,470,314
7/16/201568.5368.6967.5967.683,485,368
7/15/201567.6267.7167.1067.372,693,640
7/14/201567.2967.5967.2367.451,631,856
7/13/201567.4367.5167.0867.232,038,452
7/10/201566.7966.9266.1866.411,157,288
7/9/201566.9267.2866.1066.101,497,204
7/8/201566.6767.2466.1566.181,816,354
7/7/201567.2867.4166.2867.301,678,896
7/6/201566.8067.4066.3367.031,624,039
7/2/201567.8768.0567.3067.51826,432
7/1/201568.0368.0567.3467.601,181,336
6/30/201568.1368.4867.1767.421,757,717
6/29/201568.0068.1767.5067.581,920,167
6/26/201568.3668.5867.9968.431,708,148
6/25/201568.8468.8467.9868.17950,664
6/24/201568.8868.9968.3068.571,123,142
6/23/201569.3269.4568.8568.871,395,744
6/22/201569.2169.3868.8269.272,079,474
6/19/201569.4569.5368.9868.992,101,173
6/18/201569.0069.8068.9569.431,400,923
6/17/201569.1869.3068.5468.982,128,902
6/16/201568.7069.1468.6069.061,520,952
6/15/201569.1369.3068.4369.041,910,591
6/12/201569.9870.4769.6469.862,685,846
6/11/201569.4969.7569.4069.651,650,651
6/10/201568.7269.5768.5569.191,052,699
6/9/201568.6569.0068.4368.611,258,193
6/8/201569.0669.1768.5868.59960,580
6/5/201569.0269.2468.6369.112,154,629
6/4/201568.7969.1268.2569.052,822,112
6/3/201569.3669.5168.9169.092,269,064
6/2/201568.8469.7168.6069.242,193,799
6/1/201569.0369.2768.3968.991,299,054
5/29/201569.2969.5068.5968.782,018,217
5/28/201569.4169.7069.0469.441,090,862
5/27/201568.9669.6868.6469.521,236,599
5/26/201569.0569.0768.4668.59942,998
5/22/201570.3470.3469.2769.271,153,832
5/21/201569.3569.8768.9669.521,128,343
5/20/201569.8169.9069.2069.341,567,499
5/19/201570.5470.6369.5269.741,986,209
5/18/201570.5070.8470.3470.501,602,435
5/15/201570.1070.9370.0470.913,010,372
5/14/201569.4970.2168.9870.182,622,325
5/13/201567.6068.4467.2568.121,962,227
5/12/201567.1667.7766.9367.521,466,424
5/11/201567.3067.8267.0967.171,624,686
5/8/201567.9468.3367.3667.441,588,094
5/7/201566.8367.4166.6067.141,556,781
5/6/201566.0166.8265.4766.823,489,274
5/5/201566.6966.9865.7965.831,589,330
5/4/201566.9767.3866.6966.891,262,920
5/1/201565.9867.0665.8566.851,713,569
4/30/201567.2967.7965.7765.842,886,140
4/29/201568.6568.9667.5867.652,412,402
4/28/201568.5369.2268.2069.191,718,641
4/27/201568.6769.4068.4168.631,787,561
4/24/201569.1469.1468.2368.632,055,735
4/23/201568.8269.4067.9469.062,832,010
4/22/201567.1967.6066.6267.491,656,047
4/21/201567.7568.1167.1467.201,349,481
4/20/201567.7567.8567.4067.681,048,675
4/17/201568.2968.3667.0867.341,364,822
4/16/201568.9569.4168.6868.801,645,099
4/15/201568.9269.4268.6869.191,095,779
4/14/201568.4968.7368.0868.581,267,066
4/13/201568.3069.1568.2168.701,465,364
4/10/201567.8368.7367.5468.592,034,750
4/9/201567.4667.9767.0767.871,936,091
4/8/201567.2867.7267.0267.511,300,827
4/7/201568.1268.3567.3567.351,173,644
4/6/201566.9268.2866.6367.851,484,995
4/2/201566.8267.8466.6267.531,932,894
4/1/201568.0468.1166.9467.052,107,243
3/31/201568.1968.5267.7768.081,473,767
3/30/201568.0068.5667.9068.451,416,588
3/27/201567.1467.9266.9667.771,387,520
3/26/201566.7367.6166.4067.472,160,361
3/25/201567.9768.1166.7766.771,432,431
3/24/201567.6568.1367.1067.951,698,776
3/23/201568.3968.5167.5667.561,062,700
3/20/201568.2768.8168.1368.211,839,530
3/19/201568.1968.4067.4167.871,235,783
3/18/201567.5268.7567.0268.541,588,767
3/17/201567.9868.0867.4567.781,623,317
3/16/201567.5868.6567.3268.601,661,898
3/13/201567.3267.3966.3567.221,558,214
3/12/201566.4167.5066.4067.391,055,275
3/11/201566.2866.4065.7466.201,268,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!