$64.66 +0.81 (%) Ingersoll-Rand PLC - NYSE

Jan. 29, 2015 | 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
1/29/201563.7964.7563.3164.662,839,978
1/28/201565.1565.4763.8063.852,025,810
1/27/201564.4565.1163.7864.761,697,744
1/26/201564.6765.3763.9665.331,670,785
1/23/201564.5065.6064.3564.663,152,733
1/22/201563.7564.7663.4164.742,714,149
1/21/201562.0663.2861.8563.121,864,221
1/20/201562.1962.7161.4362.372,466,764
1/16/201561.3161.7060.1561.622,902,902
1/15/201561.7262.1760.9261.552,754,511
1/14/201560.7361.4960.5361.431,577,410
1/13/201562.8463.2561.1161.891,337,119
1/12/201562.9462.9761.4462.202,258,651
1/9/201562.6262.6261.6261.75966,946
1/8/201561.6962.4661.6562.431,716,821
1/7/201561.5161.7861.0261.191,715,164
1/6/201562.2262.3660.3660.862,218,717
1/5/201562.7062.9961.8962.161,761,834
1/2/201563.4964.0062.6463.261,104,235
12/31/201464.5864.6363.3563.39683,565
12/30/201464.4564.6463.9464.251,132,190
12/29/201464.4865.0764.2864.59868,914
12/26/201464.8165.0064.4964.59738,102
12/24/201464.4164.7464.2464.49379,599
12/23/201464.3464.9464.2564.471,210,357
12/22/201464.0464.4263.9464.191,379,712
12/19/201463.7864.1663.4863.992,286,979
12/18/201462.9863.5462.2863.521,462,859
12/17/201460.9262.1660.5761.981,964,307
12/16/201461.2962.3360.7360.781,933,516
12/15/201462.2362.6461.1961.581,554,696
12/12/201462.3562.8162.0462.072,110,124
12/11/201462.5363.5862.5363.102,314,560
12/10/201462.6162.7361.9962.292,440,529
12/9/201462.2563.0461.8062.961,871,492
12/8/201463.4263.6262.4462.571,293,836
12/5/201463.2863.8763.1963.601,364,704
12/4/201463.5463.7463.0763.281,548,806
12/3/201463.0664.4562.9863.811,642,565
12/2/201462.5463.2862.3663.061,326,679
12/1/201462.8662.9561.6462.121,406,083
11/28/201463.3463.3962.8063.06640,396
11/26/201463.8463.9363.3663.491,041,040
11/25/201463.8064.1563.5363.841,462,607
11/24/201463.7363.8963.4963.771,237,721
11/21/201463.7364.1763.3563.471,150,882
11/20/201462.2863.2362.0163.021,190,877
11/19/201462.6862.7261.9862.701,271,685
11/18/201462.6663.2162.3562.761,322,334
11/17/201462.5062.6562.2262.521,531,210
11/14/201462.4262.9562.4262.591,084,965
11/13/201463.1463.1462.3362.531,294,617
11/12/201462.8363.4362.6563.001,465,230
11/11/201463.6763.7662.9163.051,541,558
11/10/201463.5163.8663.3463.421,628,375
11/7/201463.1663.7763.0763.511,465,764
11/6/201462.1263.2061.9863.161,855,558
11/5/201461.8062.4160.6462.203,315,319
11/4/201461.6861.8161.0161.341,588,367
11/3/201462.5962.6761.5661.812,350,239
10/31/201462.3862.8262.1262.622,368,019
10/30/201461.2962.0160.9561.731,509,238
10/29/201461.9862.1860.7161.481,602,776
10/28/201460.6062.1060.5062.002,121,364
10/27/201460.0260.3959.5960.181,989,549
10/24/201460.2360.3359.3460.261,734,801
10/23/201458.3160.8458.2560.012,756,970
10/22/201457.1560.1056.8057.747,247,657
10/21/201457.8559.1357.7758.343,758,481
10/20/201456.3857.2556.0957.152,680,104
10/17/201455.5456.8755.4156.482,981,008
10/16/201453.0055.1252.9954.912,754,965
10/15/201453.2754.3152.4753.943,232,270
10/14/201454.0154.6453.8354.083,778,932
10/13/201454.7554.9453.4853.573,067,741
10/10/201455.7755.9754.6154.672,854,746
10/9/201457.4257.4855.7055.843,209,633
10/8/201455.9557.6255.7257.603,403,121
10/7/201456.9757.1755.9155.952,808,959
10/6/201456.5957.0656.4056.673,239,063
10/3/201456.0456.5455.8956.412,343,560
10/2/201455.4155.7954.5155.642,741,831
10/1/201456.1456.5355.1455.533,261,413
9/30/201457.2257.2656.2356.362,094,581
9/29/201456.7557.5656.5757.261,733,524
9/26/201456.8657.5456.7157.481,875,952
9/25/201457.5057.5256.5756.752,412,196
9/24/201457.9558.0657.5257.631,886,948
9/23/201458.2358.6257.7558.011,667,171
9/22/201459.2459.3457.9958.202,200,053
9/19/201460.3560.5059.1659.274,477,955
9/18/201459.9860.3659.8560.141,385,733
9/17/201460.0460.5459.5159.871,713,550
9/16/201459.4160.2459.1360.061,706,094
9/15/201459.7059.9259.4059.571,676,509
9/12/201460.1560.3159.5859.861,651,266
9/11/201459.6560.4159.6260.291,280,873
9/10/201459.4260.2159.3959.891,739,396
9/9/201460.0160.3659.7259.731,749,811
9/8/201460.2561.3059.9860.202,146,462
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center