INGERSOLL-RAND $58.04

up +1.19


17/5/2013 04:17 PM  |  NYSE : IR  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

IR historical data

Date Open High Low Close Volume
5/17/2013 57.20 58.28 57.03 58.04 21998
5/16/2013 56.64 57.33 56.50 56.85 16328
5/15/2013 57.00 57.25 56.58 56.90 18558
5/14/2013 56.13 57.57 56.12 57.23 23994
5/13/2013 56.09 56.23 55.57 56.03 15699
5/10/2013 55.90 56.46 55.78 56.39 18803
5/9/2013 55.19 56.04 55.18 55.87 24548
5/8/2013 55.26 55.68 55.16 55.52 12236
5/7/2013 54.67 55.49 54.60 55.35 16407
5/6/2013 54.07 54.76 53.61 54.55 15161
5/3/2013 53.05 54.77 52.92 54.11 25911
5/2/2013 52.34 52.75 52.15 52.47 27550
5/1/2013 53.49 53.77 52.03 52.23 29765
4/30/2013 54.14 54.22 53.15 53.80 17902
4/29/2013 54.17 54.53 53.85 54.24 14338
4/26/2013 54.80 54.90 53.54 53.98 23846
4/25/2013 54.29 55.20 54.12 54.79 28162
4/24/2013 53.59 54.38 53.56 54.18 22124
4/23/2013 53.49 54.53 52.34 53.45 45777
4/22/2013 53.95 54.05 52.72 54.00 21047
4/19/2013 53.85 53.97 53.36 53.90 21357
4/18/2013 53.90 54.21 53.26 53.54 14365
4/17/2013 54.43 54.56 53.31 53.89 19255
4/16/2013 54.16 55.04 54.16 54.96 20794
4/15/2013 55.74 56.03 53.76 53.76 21978
4/12/2013 56.37 56.65 55.90 56.16 15462
4/11/2013 56.15 57.14 56.01 56.68 23500
4/10/2013 55.69 56.30 55.58 56.15 23976
4/9/2013 55.03 55.68 54.94 55.61 30553
4/8/2013 54.08 55.00 54.05 54.90 20807
4/5/2013 53.52 54.25 53.34 54.01 26654
4/4/2013 54.13 54.79 53.96 54.49 23344
4/3/2013 54.19 54.86 53.81 53.92 26122
4/2/2013 54.67 55.08 54.13 54.25 19765
4/1/2013 55.02 55.35 54.31 54.40 23818
3/28/2013 54.47 55.04 54.15 55.01 26525
3/27/2013 54.56 54.95 53.99 54.36 22077
3/26/2013 55.49 55.70 54.95 55.38 18656
3/25/2013 55.86 56.10 54.71 55.08 17554
3/22/2013 55.75 55.79 55.22 55.51 16992
3/21/2013 56.06 56.14 55.30 55.60 17230
3/20/2013 55.38 56.77 55.38 56.47 26532
3/19/2013 55.09 55.41 54.46 55.12 14161
3/18/2013 54.78 55.41 54.68 55.04 9109
3/15/2013 55.57 55.75 55.18 55.39 19937
3/14/2013 55.25 55.85 55.08 55.79 16115
3/13/2013 55.02 55.17 54.67 55.15 13357
3/12/2013 54.63 55.12 54.61 55.03 25543
3/11/2013 54.12 54.88 54.09 54.83 13736
3/8/2013 53.89 54.37 53.65 54.31 14002
3/7/2013 53.44 54.15 53.27 53.72 22359
3/6/2013 53.50 53.75 53.04 53.44 11002
3/5/2013 52.45 53.30 52.31 53.24 15039
3/4/2013 51.72 52.22 51.61 52.09 16384
3/1/2013 52.21 52.53 51.54 51.93 13782
2/28/2013 52.26 52.92 52.10 52.65 15509
2/27/2013 51.47 52.57 51.26 52.36 12190
2/26/2013 51.14 51.74 50.91 51.30 19996
2/25/2013 52.86 53.16 50.90 50.93 23718
2/22/2013 52.62 52.94 52.26 52.61 21528
2/21/2013 52.58 52.75 52.06 52.25 27596
2/20/2013 53.75 53.90 52.80 52.88 24206
2/19/2013 53.05 53.65 52.85 53.64 24169
2/15/2013 53.22 53.42 52.87 53.03 21205
2/14/2013 53.23 53.57 53.02 53.03 23125
2/13/2013 53.14 53.50 52.98 53.19 15391
2/12/2013 53.08 53.27 52.77 53.05 17026
2/11/2013 53.21 53.37 52.87 52.95 17939
2/8/2013 52.13 53.45 52.07 53.43 22758
2/7/2013 52.76 52.77 51.73 52.01 24075
2/6/2013 52.86 52.95 52.19 52.77 19886
2/5/2013 52.09 53.36 51.78 53.15 23896
2/4/2013 52.19 53.24 51.74 51.80 23999
2/1/2013 51.99 52.70 50.92 52.36 32031
1/31/2013 51.49 51.75 51.14 51.39 17762
1/30/2013 51.48 51.73 51.10 51.62 16733
1/29/2013 51.21 51.52 50.92 51.47 14807
1/28/2013 51.66 51.69 50.86 51.15 10460
1/25/2013 51.17 51.48 50.99 51.47 15999
1/24/2013 50.88 51.52 50.88 51.09 22464
1/23/2013 50.69 51.00 50.62 50.84 14600
1/22/2013 50.53 50.76 50.34 50.69 13169
1/18/2013 51.17 51.24 50.13 50.63 22376
1/17/2013 49.66 51.03 49.47 50.95 19708
1/16/2013 49.52 49.65 49.28 49.47 8342
1/15/2013 49.41 49.90 49.41 49.79 10480
1/14/2013 49.58 49.75 49.11 49.75 9978
1/11/2013 49.66 49.68 49.29 49.60 8108
1/10/2013 49.50 49.70 48.96 49.62 16821
1/9/2013 49.40 49.57 48.91 49.21 13817
1/8/2013 48.78 49.24 48.57 49.23 16019
1/7/2013 48.99 49.12 48.06 48.99 16279
1/4/2013 49.06 49.85 48.97 49.77 20884
1/3/2013 49.28 49.53 48.76 48.96 21006
1/2/2013 49.49 49.90 48.94 49.47 32856
12/31/2012 46.68 47.99 46.54 47.96 17987
12/28/2012 46.81 47.40 46.76 46.88 14520
12/27/2012 46.87 47.21 46.51 47.08 10130
12/26/2012 47.01 47.33 46.64 46.79 10452
12/24/2012 46.81 47.34 46.59 47.00 6866
Marketplace
Trading Center