$65.54 0.00 (%) Ingersoll-Rand PLC - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IR historical data

Date Open High Low Close Volume
4/29/201665.1265.8064.9565.542,454,504
4/28/201665.7666.4265.1865.331,850,870
4/27/201665.5666.3065.2966.062,233,444
4/26/201667.0667.4865.0665.394,098,283
4/25/201664.0764.3063.4664.032,077,855
4/22/201663.7164.4763.5664.441,390,385
4/21/201663.7064.3163.4163.531,105,172
4/20/201663.9364.1063.4263.621,393,861
4/19/201664.4064.5063.6063.881,248,158
4/18/201663.4164.0963.3663.901,098,917
4/15/201663.7264.0963.4063.77916,367
4/14/201663.9363.9363.1863.681,501,373
4/13/201661.9663.4761.6963.331,733,249
4/12/201660.7661.6660.7661.451,314,920
4/11/201660.5661.2860.3960.651,809,406
4/8/201660.1361.2360.0960.351,814,635
4/7/201659.6360.2859.3659.601,389,040
4/6/201660.3060.3059.1759.881,645,120
4/5/201660.7760.8660.0160.152,517,216
4/4/201661.9662.0461.2961.431,624,549
4/1/201661.2962.2160.8762.081,870,824
3/31/201662.0562.2361.7662.011,720,682
3/30/201662.3562.4861.7762.071,755,862
3/29/201661.0062.2360.5562.072,213,248
3/28/201660.5261.3360.3661.281,959,450
3/24/201660.7561.3660.6361.281,811,989
3/23/201661.5061.6960.8161.411,924,510
3/22/201661.4961.9761.3061.572,087,972
3/21/201661.3161.9661.1661.952,306,492
3/18/201661.0661.8060.7461.694,132,974
3/17/201659.2161.0159.0861.003,406,999
3/16/201658.6459.3958.2559.221,639,283
3/15/201658.6858.6857.8958.641,876,130
3/14/201659.5159.5958.8659.101,790,802
3/11/201658.1458.9658.0658.791,901,497
3/10/201657.5257.7156.7357.412,345,485
3/9/201657.2257.5556.9857.311,383,965
3/8/201658.0058.1756.8957.202,265,955
3/7/201657.5258.7857.5258.312,496,855
3/4/201657.3957.9056.9557.431,939,372
3/3/201657.1558.0657.0657.571,744,122
3/2/201656.7557.2356.6157.231,677,271
3/1/201656.1857.2855.5157.102,260,796
2/29/201656.5956.7455.5355.562,709,339
2/26/201656.7557.0056.0556.552,421,477
2/25/201655.5656.4955.0556.492,685,649
2/24/201652.7155.6352.3155.454,893,525
2/23/201653.6554.8753.3353.422,619,121
2/22/201652.4253.7652.3053.702,185,967
2/19/201652.0752.0751.3252.021,387,148
2/18/201652.6352.7851.9252.102,145,226
2/17/201652.3553.5452.1152.452,996,012
2/16/201651.9951.9950.9851.743,221,915
2/12/201649.6351.4549.0851.326,507,292
2/11/201648.6349.6148.3148.992,140,180
2/10/201649.9150.5749.4449.552,366,293
2/9/201650.4951.5549.2950.153,818,359
2/8/201650.2350.3148.9649.463,417,528
2/5/201651.3052.0750.9251.343,152,344
2/4/201649.7851.9249.6951.302,790,020
2/3/201649.0350.2948.2449.953,195,556
2/2/201650.2650.2648.4948.803,280,830
2/1/201650.9151.1149.8650.911,669,951
1/29/201650.4551.5250.2451.472,522,554
1/28/201650.9751.0649.5149.952,425,809
1/27/201650.3651.0649.6850.022,420,973
1/26/201649.2150.6748.9950.592,317,444
1/25/201650.0550.4348.7648.822,704,222
1/22/201649.4150.8249.3250.461,786,493
1/21/201649.0849.6848.0548.833,168,845
1/20/201649.9449.9447.0848.924,184,863
1/19/201652.3752.5650.0350.583,519,754
1/15/201650.6252.0350.5651.742,525,229
1/14/201651.5452.4150.6052.061,915,281
1/13/201652.7152.9851.3251.392,909,072
1/12/201652.0452.6151.4152.322,044,860
1/11/201651.6051.9350.9451.482,206,324
1/8/201652.0852.2451.1951.311,841,528
1/7/201652.3152.5651.5851.802,301,351
1/6/201653.7654.2153.0353.392,288,372
1/5/201655.3155.7054.4254.552,345,313
1/4/201654.4055.2253.9855.142,637,534
12/31/201555.4555.8255.2755.291,091,728
12/30/201556.2256.4855.7855.831,248,212
12/29/201555.9056.3755.5256.231,422,283
12/28/201555.5255.6855.0555.511,204,731
12/24/201555.5355.8555.3955.63455,321
12/23/201554.6156.0854.4155.642,404,176
12/22/201553.3054.5253.2554.232,684,135
12/21/201553.0153.3352.3953.141,744,724
12/18/201553.1753.4052.5652.622,758,473
12/17/201554.4654.8053.4153.422,314,389
12/16/201553.7054.4653.3754.361,918,911
12/15/201554.4754.7753.4453.502,141,056
12/14/201554.6054.8253.6154.161,785,772
12/11/201554.4355.1054.2154.562,933,917
12/10/201554.7555.5354.6554.892,439,298
12/9/201554.8255.7954.5554.952,743,187
12/8/201556.7156.7155.2555.362,736,000
12/7/201558.0058.1957.1657.251,795,420
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center