$66.26 -0.20 (%) Ingersoll-Rand PLC - New York Stock Exchange, Inc.

Jul. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center