$67.77 +0.30 (%) Ingersoll-Rand PLC - NYSE

Mar. 27, 2015 | 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
3/27/201567.1467.9266.9667.771,387,520
3/26/201566.7367.6166.4067.472,160,361
3/25/201567.9768.1166.7766.771,432,431
3/24/201567.6568.1367.1067.951,698,776
3/23/201568.3968.5167.5667.561,062,700
3/20/201568.2768.8168.1368.211,839,530
3/19/201568.1968.4067.4167.871,235,783
3/18/201567.5268.7567.0268.541,588,767
3/17/201567.9868.0867.4567.781,623,317
3/16/201567.5868.6567.3268.601,661,898
3/13/201567.3267.3966.3567.221,558,214
3/12/201566.4167.5066.4067.391,055,275
3/11/201566.2866.4065.7466.201,268,806
3/10/201567.0367.0366.1566.231,846,175
3/9/201567.0067.8267.0067.661,321,284
3/6/201567.1767.5366.3866.861,621,222
3/5/201567.4167.7167.3067.681,882,253
3/4/201567.1867.3266.1867.002,074,435
3/3/201567.4167.7966.9667.451,479,113
3/2/201567.2368.0267.1267.781,553,979
2/27/201567.7767.9567.1267.191,605,744
2/26/201568.3068.4167.6967.941,286,925
2/25/201568.3868.5967.8868.221,409,391
2/24/201568.3568.8468.2068.751,222,477
2/23/201568.8068.9468.3168.641,768,650
2/20/201568.0269.0167.6068.811,736,816
2/19/201567.6368.1767.5067.971,309,852
2/18/201567.7668.5067.4367.912,121,094
2/17/201567.5967.8467.0567.761,402,005
2/13/201567.7568.0366.9667.692,065,903
2/12/201567.1567.8366.7267.633,518,768
2/11/201566.6967.0666.6166.661,988,416
2/10/201566.7867.0766.3266.991,658,242
2/9/201566.5567.2666.0066.402,258,843
2/6/201566.8967.1466.4566.592,637,139
2/5/201566.9167.3366.7466.841,890,428
2/4/201567.5067.5066.4766.812,005,880
2/3/201566.5967.5866.5267.452,650,089
2/2/201566.5066.5364.9566.163,059,235
1/30/201565.8966.5464.8566.404,296,044
1/29/201563.7964.7563.3164.662,839,978
1/28/201565.1565.4763.8063.852,025,810
1/27/201564.4565.1163.7864.761,697,744
1/26/201564.6765.3763.9665.331,670,785
1/23/201564.5065.6064.3564.663,152,733
1/22/201563.7564.7663.4164.742,714,149
1/21/201562.0663.2861.8563.121,864,221
1/20/201562.1962.7161.4362.372,466,764
1/16/201561.3161.7060.1561.622,902,902
1/15/201561.7262.1760.9261.552,754,511
1/14/201560.7361.4960.5361.431,577,410
1/13/201562.8463.2561.1161.891,337,119
1/12/201562.9462.9761.4462.202,258,651
1/9/201562.6262.6261.6261.75966,946
1/8/201561.6962.4661.6562.431,716,821
1/7/201561.5161.7861.0261.191,715,164
1/6/201562.2262.3660.3660.862,218,717
1/5/201562.7062.9961.8962.161,761,834
1/2/201563.4964.0062.6463.261,104,235
12/31/201464.5864.6363.3563.39683,565
12/30/201464.4564.6463.9464.251,132,190
12/29/201464.4865.0764.2864.59868,914
12/26/201464.8165.0064.4964.59738,102
12/24/201464.4164.7464.2464.49379,599
12/23/201464.3464.9464.2564.471,210,357
12/22/201464.0464.4263.9464.191,379,712
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center