$68.21 -0.43 (%) Ingersoll-Rand PLC - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201667.6368.8567.4568.641,568,486
8/26/201668.0268.3067.3467.64851,899
8/25/201667.4468.1267.2767.791,168,621
8/24/201667.9167.9667.4267.55977,318
8/23/201667.4868.1067.4867.89919,861
8/22/201667.3867.4366.9767.211,198,992
8/19/201667.1767.6767.1067.441,541,605
8/18/201667.3067.5067.1567.271,785,792
8/17/201667.4067.5366.9667.262,915,402
8/16/201668.0168.1767.3867.391,387,180
8/15/201668.3868.5268.1668.301,843,663
8/12/201668.0468.2367.5068.001,337,545
8/11/201668.1768.6168.1068.34993,918
8/10/201668.2968.5567.6667.821,242,353
8/9/201667.9968.2767.7268.161,671,720
8/8/201668.3568.5567.6367.771,954,361
8/5/201667.9768.4967.9768.351,624,972
8/4/201667.4868.6967.3867.791,949,886
8/3/201666.2967.8066.2967.342,589,241
8/2/201666.3066.6065.9466.312,665,661
8/1/201666.3966.8165.8466.372,114,070
7/29/201666.4066.6366.2066.262,445,376
7/28/201665.6666.6465.4466.463,118,549
7/27/201664.4066.3864.4065.624,489,238
7/26/201667.8268.2467.4068.172,585,419
7/25/201667.4567.9467.1267.861,223,847
7/22/201666.7867.7666.5767.721,153,265
7/21/201667.4167.6866.8867.011,872,661
7/20/201667.3367.7866.7767.53985,880
7/19/201666.8467.1166.5267.111,187,956
7/18/201667.6967.6965.7667.132,760,320
7/15/201668.3368.6167.9067.941,556,895
7/14/201668.0168.6267.9168.011,620,797
7/13/201666.9867.5566.7867.521,574,569
7/12/201666.4567.1066.3266.941,474,554
7/11/201666.0066.5065.8765.881,560,179
7/8/201665.1465.8665.1465.741,216,548
7/7/201664.2464.9964.0164.521,394,453
7/6/201662.7764.0762.4664.062,304,974
7/5/201663.7163.7862.7763.081,767,908
7/1/201663.7764.4763.4364.011,859,216
6/30/201662.0363.7161.8663.682,963,135
6/29/201661.1561.9760.5861.842,429,647
6/28/201659.9560.3159.3460.313,106,008
6/27/201662.0462.0959.1059.184,309,934
6/24/201663.3564.3262.7962.874,607,963
6/23/201666.1766.3165.7566.291,065,358
6/22/201665.5566.0365.1965.36941,007
6/21/201665.9366.1065.3665.401,109,647
6/20/201665.9966.5965.9265.971,348,439
6/17/201664.6765.3164.4565.141,873,357
6/16/201664.0864.6363.4364.551,376,690
6/15/201663.8764.7063.7364.322,214,162
6/14/201663.3063.6963.0063.661,592,935
6/13/201664.1564.4163.5563.551,154,982
6/10/201665.0565.1064.0864.491,024,456
6/9/201665.4165.7665.1665.69971,310
6/8/201665.8066.2065.5665.841,370,046
6/7/201666.1166.6565.5365.842,114,637
6/6/201665.9466.0865.2465.903,541,392
6/3/201666.2766.4265.3565.801,659,231
6/2/201666.2266.5766.0166.57913,641
6/1/201666.3566.5965.1666.501,627,024
5/31/201666.5466.9666.3066.811,842,785
5/27/201666.2966.6165.8766.481,426,462
5/26/201666.5166.9466.1866.281,119,420
5/25/201665.9866.5965.9366.291,254,621
5/24/201665.0365.8264.8965.55999,221
5/23/201664.2464.7863.7664.581,065,006
5/20/201664.4764.9564.1864.201,714,895
5/19/201664.7464.8463.6964.012,587,547
5/18/201665.4566.1164.7365.201,979,112
5/17/201666.1966.6665.4265.631,632,566
5/16/201665.8766.7165.8766.332,106,708
5/13/201665.7266.3265.1665.591,627,142
5/12/201666.2866.4965.3565.921,268,372
5/11/201666.2066.8565.8465.941,626,855
5/10/201665.6666.4565.3666.341,296,372
5/9/201665.2965.5264.9765.251,299,711
5/6/201664.6665.5764.5965.531,266,340
5/5/201665.1865.5364.5664.851,649,750
5/4/201665.5765.7464.5364.851,691,064
5/3/201665.5766.1265.1566.001,595,114
5/2/201665.8766.5565.2966.141,985,779
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center