$61.73 +0.25 (%) Ingersoll-Rand PLC - NYSE

Oct. 30, 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
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
10/27/201460.0260.3959.5960.181,970,570
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
7/30/201461.5061.5060.6760.932,200,763
7/29/201462.1762.1761.1761.181,856,957
7/28/201462.9763.1262.0862.182,102,024
7/25/201462.7863.3762.7563.081,461,059
7/24/201464.1764.2063.0263.072,334,614
7/23/201464.5064.5063.9364.232,456,466
7/22/201463.0164.7762.7664.503,271,776
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center