$50.15 +0.69 (%) Ingersoll-Rand PLC - NYSE

Feb. 9, 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
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
12/4/201557.8858.4657.5058.431,676,950
12/3/201558.1358.1957.0857.642,426,887
12/2/201558.8259.0957.9658.041,780,112
12/1/201558.7559.0558.3658.982,009,882
11/30/201558.5059.1258.4658.672,314,496
11/27/201558.5058.8358.0958.53534,604
11/25/201558.5759.0058.4058.511,648,072
11/24/201558.1958.6657.7258.501,229,965
11/23/201558.8558.8758.3258.412,291,414
11/20/201558.9059.4458.6058.701,829,408
11/19/201558.1858.7957.8858.671,634,287
11/18/201557.6658.1057.2358.031,771,759
11/17/201557.8658.1057.1357.251,193,191
11/16/201556.8957.7356.7557.701,940,438
11/13/201557.0057.6656.6656.861,567,048
11/12/201558.2358.4056.9557.062,101,407
11/11/201559.1559.1758.4758.841,163,474
11/10/201558.8659.0858.3558.871,543,127
11/9/201560.0160.1758.6359.152,164,499
11/6/201559.5460.1459.1560.052,263,802
11/5/201559.5860.0159.3759.912,906,457
11/4/201560.1060.2659.3259.542,432,761
11/3/201559.8960.4359.5059.813,058,701
11/2/201559.3360.3659.1060.212,493,415
10/30/201559.0460.0258.8059.262,663,621
10/29/201558.2959.0558.0658.982,051,694
10/28/201557.3858.7457.2158.663,559,919
10/27/201557.6658.0055.7357.395,099,333
10/26/201556.5356.9756.1156.813,355,700
10/23/201555.9556.7555.8456.585,474,021
10/22/201554.3356.0754.3355.673,372,108
10/21/201554.5955.2754.2354.322,012,715
10/20/201553.2054.8353.0554.333,211,751
10/19/201553.3853.6853.1053.352,139,512
10/16/201554.0454.1553.2353.605,119,639
10/15/201553.6754.2853.1954.252,067,158
10/14/201553.8253.9553.2153.482,054,538
10/13/201554.0854.6453.7653.831,394,489
10/12/201554.7954.9754.3054.581,578,236
10/9/201555.0055.8354.7654.853,241,613
10/8/201553.5155.0253.4054.862,948,102
10/7/201553.5054.6653.3253.753,101,317
10/6/201552.8953.5752.6653.322,700,693
10/5/201551.7053.0551.2152.813,538,171
10/2/201550.0451.3949.7451.392,938,155
10/1/201550.8051.0249.9450.692,850,205
9/30/201551.0351.3249.8050.776,712,210
9/29/201551.3051.5950.2850.613,951,966
9/28/201552.0552.2550.9350.972,162,851
9/25/201553.1453.3852.3152.522,225,077
9/24/201552.2952.7451.3952.663,511,460
9/23/201553.9454.0352.8353.142,376,475
9/22/201554.0054.0553.2953.932,393,467
9/21/201555.0655.5154.6054.811,514,945
9/18/201553.5055.6353.5054.952,963,870
9/17/201556.8757.1956.0056.122,710,233
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center