Ingersoll-Rand PLC $59.85

up +1.86


23/4/2014 06:40 PM  |  NYSE : IR  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IR historical data

Date Open High Low Close Volume
4/23/201459.3960.6659.0359.856,113,410
4/22/201457.6358.6357.3157.994,037,300
4/21/201457.8057.9357.1657.671,275,180
4/17/201457.9858.1657.6757.823,019,650
4/16/201458.4758.4756.2357.984,888,040
4/15/201455.3455.6654.4255.572,573,970
4/14/201455.0755.3954.8055.262,589,160
4/11/201455.2055.7954.2754.392,667,330
4/10/201456.4456.6655.2955.413,032,430
4/9/201455.3856.5055.1156.443,610,350
4/8/201455.0955.4654.7355.103,714,420
4/7/201456.3756.5754.6255.194,447,240
4/4/201458.2158.5556.2156.493,271,610
4/3/201458.1558.6257.7557.932,054,440
4/2/201456.9558.0656.8257.882,388,960
4/1/201458.7458.7457.0157.162,809,430
3/31/201457.0257.4956.9157.242,821,600
3/28/201456.0557.0555.8756.543,066,850
3/27/201456.0956.1654.4155.705,733,460
3/26/201458.2358.3556.4856.523,298,020
3/25/201458.0258.8957.6157.992,373,490
3/24/201459.0259.1857.6257.891,887,250
3/21/201459.1659.8458.7758.864,471,590
3/20/201457.9458.8357.7758.672,056,240
3/19/201458.5358.7957.6658.131,801,030
3/18/201458.3658.8758.3658.521,730,410
3/17/201457.3658.5157.1358.322,918,670
3/14/201457.4958.2056.8156.903,906,870
3/13/201459.0859.1857.3857.563,078,360
3/12/201459.2659.2958.6258.952,182,380
3/11/201461.0161.1559.6759.831,725,880
3/10/201461.7361.7360.5660.961,377,200
3/7/201461.7962.5361.7261.942,286,260
3/6/201461.0561.4760.9961.322,070,750
3/5/201461.2361.5760.8260.971,341,260
3/4/201460.9161.4460.7461.231,961,580
3/3/201460.4060.5959.6860.131,846,460
2/28/201460.7161.5860.5361.142,856,120
2/27/201460.3060.5559.9560.531,887,460
2/26/201459.7560.7959.7460.302,545,730
2/25/201459.9860.1559.5059.651,453,210
2/24/201459.4460.8359.4459.972,038,690
2/21/201459.8259.9659.3359.411,736,300
2/20/201458.7959.9258.7959.721,848,880
2/19/201459.2560.1858.6858.732,444,650
2/18/201458.6359.5458.2359.383,215,140
2/14/201458.1658.8458.0958.432,338,750
2/13/201457.8358.5057.5058.122,855,970
2/12/201457.2458.3157.2058.206,225,910
2/11/201458.0860.6457.1157.267,656,420
2/10/201459.7059.8758.8859.082,606,920
2/7/201458.4359.8858.4059.762,544,750
2/6/201457.7458.4257.7258.062,443,400
2/5/201459.1359.1357.3057.693,913,860
2/4/201456.7957.7356.1257.282,556,680
2/3/201458.5859.0856.7456.853,408,390
1/31/201458.0359.1957.8358.792,496,800
1/30/201459.0159.2458.5259.031,637,780
1/29/201458.5859.2658.2958.442,036,700
1/28/201458.7959.5358.7959.081,600,650
1/27/201458.1959.2257.6658.763,025,300
1/24/201460.1660.1858.0958.113,050,230
1/23/201461.3461.5360.1760.672,277,230
1/22/201462.3962.4861.8161.812,804,860
1/21/201462.6962.9061.7662.071,810,580
1/17/201462.9163.1762.1362.321,947,580
1/16/201462.8263.3862.7462.881,982,860
1/15/201462.5063.0362.2562.841,969,000
1/14/201461.9862.4461.8262.251,712,040
1/13/201462.2963.4261.6361.732,271,420
1/10/201462.1762.8961.9462.652,461,680
1/9/201461.8962.6061.6762.052,148,270
1/8/201461.5762.0861.3461.852,430,160
1/7/201461.1361.9561.1361.691,553,110
1/6/201461.6261.9360.9961.131,656,700
1/3/201461.1761.6461.0461.321,503,040
1/2/201461.2561.7061.1261.241,916,200
12/31/201361.6961.8561.2661.601,446,080
12/30/201361.3361.9761.1961.771,434,490
12/27/201361.2161.4360.9761.171,190,450
12/26/201361.1061.4060.6561.16919,010
12/24/201360.7861.2660.7160.86744,141
12/23/201360.4861.1560.2160.961,923,100
12/20/201359.2760.3959.0560.122,873,350
12/19/201358.5459.3058.5159.151,713,490
12/18/201357.7659.0557.4258.962,540,510
12/17/201357.9658.1157.2857.441,862,800
12/16/201357.1358.0857.0357.791,810,220
12/13/201357.1457.4356.7456.822,094,680
12/12/201356.1957.1556.1456.922,708,660
12/11/201356.6656.7855.9556.012,755,460
12/10/201356.4557.0856.4456.672,048,500
12/9/201355.8156.9955.7356.812,473,080
12/6/201356.6557.0956.2956.693,124,320
12/5/201355.7656.0755.5755.763,449,960
12/4/201355.6456.1355.3555.903,497,150
12/3/201355.3456.3154.8356.034,255,780
12/2/201356.9057.3255.4955.564,592,980
11/29/201371.0571.7570.9271.421,278,320
11/27/201370.3371.2270.0871.102,754,960
Trading Center