Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	85.85	86.18	83.35	83.58	2,391,022	-2.21(-2.58%)
Apr 27, 2018	84.51	85.93	83.70	85.79	2,343,144	+1.10(+1.29%)
Apr 26, 2018	85.01	85.32	82.95	84.70	3,908,917	-0.15(-0.18%)
Apr 25, 2018	83.95	85.09	81.84	84.85	4,294,498	+4.75(+5.93%)
Apr 24, 2018	83.32	83.93	79.34	80.09	3,887,275	-2.86(-3.45%)
Apr 23, 2018	83.30	84.15	82.84	82.95	1,955,524	-0.30(-0.36%)
Apr 20, 2018	83.91	84.33	82.34	83.25	2,976,725	-0.93(-1.10%)
Apr 19, 2018	86.02	86.11	83.29	84.18	2,363,006	-1.86(-2.17%)
Apr 18, 2018	86.29	86.83	85.92	86.04	1,019,469	+0.30(+0.35%)
Apr 17, 2018	85.18	86.08	85.06	85.74	1,420,894	+1.07(+1.26%)
Apr 16, 2018	84.65	84.91	84.00	84.68	1,025,007	+0.86(+1.02%)
Apr 13, 2018	84.63	84.99	83.39	83.82	944,626	-0.17(-0.20%)
Apr 12, 2018	83.77	84.45	83.75	83.99	1,002,132	+0.71(+0.85%)
Apr 11, 2018	83.30	83.70	82.89	83.28	744,534	-0.83(-0.98%)
Apr 10, 2018	83.41	84.79	83.15	84.11	1,141,448	+1.65(+2.01%)
Apr 09, 2018	83.38	83.81	82.30	82.45	1,607,147	-0.43(-0.52%)
Apr 06, 2018	84.56	85.12	81.94	82.88	1,855,810	-2.67(-3.12%)
Apr 05, 2018	86.11	86.18	85.00	85.55	1,504,321	+0.83(+0.98%)
Apr 04, 2018	82.09	84.87	81.84	84.73	1,401,441	+0.56(+0.66%)
Apr 03, 2018	83.19	84.21	82.50	84.17	1,142,601	+1.32(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.