Ingersoll-Rand PLC $64.50

up +2.65


22/7/2014 04:01 PM  |  NYSE : IR  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IR historical data

Date Open High Low Close Volume
7/21/201461.8462.2261.5461.852,037,787
7/18/201461.4162.3461.2262.202,142,567
7/17/201461.8562.0861.0461.081,833,434
7/16/201461.7362.6061.7062.521,513,094
7/15/201462.1262.5061.3661.591,935,660
7/14/201461.8462.5461.8062.232,208,399
7/11/201461.1461.6160.8061.352,140,304
7/10/201460.8861.3160.4060.991,969,911
7/9/201461.7061.9761.5461.571,498,873
7/8/201462.3562.3661.3461.382,065,245
7/7/201462.9263.0462.2462.341,113,136
7/3/201462.8563.3362.8463.10588,187
7/2/201462.8563.4762.6362.711,485,494
7/1/201462.8763.3462.6262.871,209,339
6/30/201462.5362.9362.3562.511,622,403
6/27/201462.3162.7662.2062.703,799,419
6/26/201462.6962.7361.9862.571,412,200
6/25/201462.1762.8562.0262.501,635,125
6/24/201463.0663.4062.0862.211,901,117
6/23/201463.6764.0263.0063.111,438,966
6/20/201463.8564.1163.6463.992,692,927
6/19/201463.5063.6963.3163.631,375,809
6/18/201463.0063.5262.5163.471,388,648
6/17/201462.5863.2362.2463.021,954,254
6/16/201462.0762.8761.9662.841,990,325
6/13/201462.0662.3061.7362.301,826,184
6/12/201462.0362.3661.8562.032,873,838
6/11/201462.4762.5361.9862.202,250,160
6/10/201462.3563.0062.1362.962,381,022
6/9/201461.9562.9261.6162.512,042,045
6/6/201460.5761.9960.5761.971,642,300
6/5/201460.4261.1559.8460.802,672,321
6/4/201459.3960.2259.2160.182,112,556
6/3/201459.6159.7059.1159.402,941,484
6/2/201459.8360.1559.0259.741,394,410
5/30/201459.6059.9259.2759.821,946,060
5/29/201459.9260.2459.2659.781,888,024
5/28/201458.7060.0858.6559.842,912,776
5/27/201458.8159.4058.4458.551,617,325
5/23/201457.1558.3957.1158.351,368,314
5/22/201457.2857.7457.0757.15688,475
5/21/201457.2957.7256.6957.281,453,942
5/20/201458.0158.0556.6857.051,674,207
5/19/201457.3758.1757.2958.12914,692
5/16/201457.3157.6156.8157.602,418,244
5/15/201458.2058.3556.6057.162,544,919
5/14/201459.3159.3158.4358.511,540,213
5/13/201459.3659.9459.2759.381,545,664
5/12/201458.5959.2858.5459.242,117,174
5/9/201458.8858.8857.7858.172,712,157
5/8/201458.6359.5558.5658.902,275,473
5/7/201458.8859.3958.3658.732,806,827
5/6/201459.3059.4458.5658.641,598,936
5/5/201459.5059.8259.0859.60996,977
5/2/201459.8760.2259.7459.851,149,711
5/1/201459.7660.3059.5259.961,609,859
4/30/201458.7259.8258.5659.802,058,320
4/29/201458.9058.9758.1958.901,566,207
4/28/201459.1259.1857.5058.512,280,476
4/25/201459.3459.5258.4358.772,015,555
4/24/201460.1860.2859.0559.602,914,173
4/23/201459.3960.6659.0359.856,113,412
4/22/201457.6358.6357.3157.994,037,303
4/21/201457.8057.9357.1657.671,275,178
4/17/201457.9858.1657.6757.823,019,653
4/16/201458.4758.4756.2357.984,888,036
4/15/201455.3455.6654.4255.572,573,967
4/14/201455.0755.3954.8055.262,589,157
4/11/201455.2055.7954.2754.392,667,330
4/10/201456.4456.6655.2955.413,032,430
4/9/201455.3856.5055.1156.443,610,349
4/8/201455.0955.4654.7355.103,714,416
4/7/201456.3756.5754.6255.194,447,238
4/4/201458.2158.5556.2156.493,271,607
4/3/201458.1558.6257.7557.932,054,435
4/2/201456.9558.0656.8257.882,388,956
4/1/201458.7458.7457.0157.162,809,434
3/31/201457.0257.4956.9157.242,821,595
3/28/201456.0557.0555.8756.543,066,852
3/27/201456.0956.1654.4155.705,733,463
3/26/201458.2358.3556.4856.523,298,019
3/25/201458.0258.8957.6157.992,373,489
3/24/201459.0259.1857.6257.891,887,247
3/21/201459.1659.8458.7758.864,471,589
3/20/201457.9458.8357.7758.672,056,237
3/19/201458.5358.7957.6658.131,801,026
3/18/201458.3658.8758.3658.521,730,413
3/17/201457.3658.5157.1358.322,918,674
3/14/201457.4958.2056.8156.903,906,873
3/13/201459.0859.1857.3857.563,078,365
3/12/201459.2659.2958.6258.952,182,384
3/11/201461.0161.1559.6759.831,725,884
3/10/201461.7361.7360.5660.961,377,205
3/7/201461.7962.5361.7261.942,286,261
3/6/201461.0561.4760.9961.322,070,747
3/5/201461.2361.5760.8260.971,341,259
3/4/201460.9161.4460.7461.231,961,576
3/3/201460.4060.5959.6860.131,846,463
2/28/201460.7161.5860.5361.142,856,124
2/27/201460.3060.5559.9560.531,887,459
Trading Center