$63.99 +0.47 (%) Ingersoll-Rand PLC - NYSE

Dec. 19, 2014 | 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
12/19/201463.7864.1663.4863.992,286,979
12/18/201462.9863.5462.2863.521,462,859
12/17/201460.9262.1660.5761.981,964,307
12/16/201461.2962.3360.7360.781,933,516
12/15/201462.2362.6461.1961.581,554,696
12/12/201462.3562.8162.0462.072,110,124
12/11/201462.5363.5862.5363.102,314,560
12/10/201462.6162.7361.9962.292,440,529
12/9/201462.2563.0461.8062.961,871,492
12/8/201463.4263.6262.4462.571,293,836
12/5/201463.2863.8763.1963.601,364,704
12/4/201463.5463.7463.0763.281,548,806
12/3/201463.0664.4562.9863.811,642,565
12/2/201462.5463.2862.3663.061,326,679
12/1/201462.8662.9561.6462.121,406,083
11/28/201463.3463.3962.8063.06640,396
11/26/201463.8463.9363.3663.491,041,040
11/25/201463.8064.1563.5363.841,462,607
11/24/201463.7363.8963.4963.771,237,721
11/21/201463.7364.1763.3563.471,150,882
11/20/201462.2863.2362.0163.021,190,877
11/19/201462.6862.7261.9862.701,271,685
11/18/201462.6663.2162.3562.761,322,334
11/17/201462.5062.6562.2262.521,531,210
11/14/201462.4262.9562.4262.591,084,965
11/13/201463.1463.1462.3362.531,294,617
11/12/201462.8363.4362.6563.001,465,230
11/11/201463.6763.7662.9163.051,541,558
11/10/201463.5163.8663.3463.421,628,375
11/7/201463.1663.7763.0763.511,465,764
11/6/201462.1263.2061.9863.161,855,558
11/5/201461.8062.4160.6462.203,315,319
11/4/201461.6861.8161.0161.341,588,367
11/3/201462.5962.6761.5661.812,350,239
10/31/201462.3862.8262.1262.622,368,019
10/30/201461.2962.0160.9561.731,509,238
10/29/201461.9862.1860.7161.481,602,776
10/28/201460.6062.1060.5062.002,121,364
10/27/201460.0260.3959.5960.181,989,549
10/24/201460.2360.3359.3460.261,734,801
10/23/201458.3160.8458.2560.012,756,970
10/22/201457.1560.1056.8057.747,247,657
10/21/201457.8559.1357.7758.343,758,481
10/20/201456.3857.2556.0957.152,680,104
10/17/201455.5456.8755.4156.482,981,008
10/16/201453.0055.1252.9954.912,754,965
10/15/201453.2754.3152.4753.943,232,270
10/14/201454.0154.6453.8354.083,778,932
10/13/201454.7554.9453.4853.573,067,741
10/10/201455.7755.9754.6154.672,854,746
10/9/201457.4257.4855.7055.843,209,633
10/8/201455.9557.6255.7257.603,403,121
10/7/201456.9757.1755.9155.952,808,959
10/6/201456.5957.0656.4056.673,239,063
10/3/201456.0456.5455.8956.412,343,560
10/2/201455.4155.7954.5155.642,741,831
10/1/201456.1456.5355.1455.533,261,413
9/30/201457.2257.2656.2356.362,094,581
9/29/201456.7557.5656.5757.261,733,524
9/26/201456.8657.5456.7157.481,875,952
9/25/201457.5057.5256.5756.752,412,196
9/24/201457.9558.0657.5257.631,886,948
9/23/201458.2358.6257.7558.011,667,171
9/22/201459.2459.3457.9958.202,200,053
9/19/201460.3560.5059.1659.274,477,955
9/18/201459.9860.3659.8560.141,385,733
9/17/201460.0460.5459.5159.871,713,550
9/16/201459.4160.2459.1360.061,706,094
9/15/201459.7059.9259.4059.571,676,509
9/12/201460.1560.3159.5859.861,651,266
9/11/201459.6560.4159.6260.291,280,873
9/10/201459.4260.2159.3959.891,739,396
9/9/201460.0160.3659.7259.731,749,811
9/8/201460.2561.3059.9860.202,146,462
9/5/201459.6360.2259.1460.162,288,228
9/4/201460.0060.5959.6459.881,843,719
9/3/201460.6560.8659.7659.921,031,657
9/2/201460.5160.6659.9460.221,691,967
8/29/201460.8460.8659.9860.202,044,868
8/28/201460.8160.8960.3860.531,753,553
8/27/201461.1661.4360.8060.991,343,368
8/26/201461.8962.1161.0161.041,691,141
8/25/201461.8362.0861.6061.831,026,302
8/22/201461.8862.3161.4561.471,475,814
8/21/201462.0062.1461.5662.011,252,838
8/20/201461.5762.1361.3861.961,287,478
8/19/201461.8462.0861.4561.552,642,119
8/18/201461.0662.1960.9162.182,551,643
8/15/201461.1361.3660.0260.551,993,558
8/14/201460.8261.1460.4760.861,858,410
8/13/201460.7761.1960.4960.841,118,841
8/12/201460.2060.7359.9660.281,147,867
8/11/201460.2760.7660.1660.351,352,711
8/8/201459.1360.0158.9359.931,325,150
8/7/201459.2760.0358.8558.901,867,980
8/6/201458.4958.9557.9558.531,885,759
8/5/201459.0659.9758.8459.021,326,196
8/4/201459.2159.4458.7159.311,516,808
8/1/201458.4059.1957.9659.153,727,205
7/31/201460.2560.4058.6358.793,093,566
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center