$78.14 +0.14 (%) Ingersoll-Rand PLC - New York Stock Exchange, Inc.

Dec. 8, 2016 | 10:20 AM

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
12/7/201675.7078.0375.5878.002,179,804
12/6/201674.9875.9374.9275.911,635,549
12/5/201674.9075.4074.6174.892,093,030
12/2/201674.6774.7774.0274.502,508,392
12/1/201675.0175.1174.0374.593,347,815
11/30/201675.6076.3174.5474.541,999,620
11/29/201674.3775.4074.2575.061,975,954
11/28/201675.9675.9674.7274.731,879,690
11/25/201675.6376.1275.3876.12931,681
11/23/201675.7275.8875.4075.581,227,966
11/22/201675.3975.7675.2275.621,903,801
11/21/201674.8575.3374.4975.111,710,059
11/18/201674.4674.7274.1374.461,853,703
11/17/201675.2475.4474.5374.682,215,919
11/16/201675.1075.7874.7475.231,892,800
11/15/201675.1375.9474.6175.922,973,178
11/14/201676.0976.4574.8275.074,432,113
11/11/201675.1775.8975.1575.832,367,827
11/10/201674.8375.9074.7575.723,460,666
11/9/201671.5774.7171.3274.264,452,037
11/8/201670.5772.3670.4071.873,008,447
11/7/201669.7870.7869.5970.723,315,992
11/4/201667.0469.3767.0468.753,470,897
11/3/201667.4267.6766.8166.992,303,354
11/2/201667.3567.5766.8467.292,485,929
11/1/201667.4968.0066.8367.322,805,541
10/31/201667.3667.9966.9767.292,281,034
10/28/201667.0767.9966.5266.952,497,447
10/27/201666.8067.3466.0367.043,669,144
10/26/201666.1766.8663.8766.334,467,336
10/25/201665.6165.6164.2464.603,100,175
10/24/201666.2567.0865.4965.792,269,800
10/21/201665.1165.9764.7665.761,283,017
10/20/201665.2566.3965.1865.812,280,558
10/19/201665.0465.8164.6065.431,558,202
10/18/201665.9066.0464.9564.961,341,998
10/17/201665.9066.1465.0865.271,769,281
10/14/201665.7166.3965.5965.791,391,397
10/13/201665.3965.6064.8565.392,162,329
10/12/201664.8566.1964.7965.921,966,087
10/11/201666.2766.6864.5864.783,703,994
10/10/201667.7968.0166.9367.22830,879
10/7/201668.6868.6867.3167.451,927,781
10/6/201667.6168.8267.6168.781,452,998
10/5/201667.4567.8167.0867.561,595,937
10/4/201667.8368.0266.9066.991,701,102
10/3/201667.5368.2767.4967.741,358,765
9/30/201667.3168.2267.2667.942,132,581
9/29/201667.2568.2366.9367.102,384,729
9/28/201666.7167.6066.7167.492,314,538
9/27/201665.1866.7864.8466.693,012,393
9/26/201664.4665.6364.3965.392,376,759
9/23/201665.5865.5864.5864.652,248,494
9/22/201666.1566.5965.6766.052,294,457
9/21/201664.4165.5764.2065.521,813,087
9/20/201664.6664.9463.9664.061,763,169
9/19/201663.8564.5963.6764.021,680,632
9/16/201663.4363.4862.9763.312,462,210
9/15/201663.5663.9963.2963.832,883,018
9/14/201663.8064.1263.3163.731,920,404
9/13/201664.5264.7763.6463.781,840,754
9/12/201662.6365.4262.4065.313,828,430
9/9/201666.2866.3363.0563.105,552,660
9/8/201667.0267.5966.7767.411,682,885
9/7/201666.4467.1966.3067.101,230,192
9/6/201668.4668.4666.5966.832,114,166
9/2/201668.5168.9768.1468.531,076,100
9/1/201667.9868.2367.1668.161,478,632
8/31/201668.0068.1267.7167.991,506,771
8/30/201668.4768.6368.0068.211,214,274
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center