Ingersoll-Rand PLC $59.27

down -0.87


19/9/2014 04:00 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
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
9/16/201459.4160.2459.1360.061,704,643
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
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
Trading Center