Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	61.04	61.55	60.78	60.82	1,280,691	-0.05(-0.08%)
Jul 30, 2013	61.23	61.50	60.75	60.87	1,036,673	+0.11(+0.18%)
Jul 29, 2013	60.73	61.12	60.64	60.77	913,083	-0.16(-0.26%)
Jul 26, 2013	60.48	60.95	60.22	60.92	1,607,586	-0.01(-0.02%)
Jul 25, 2013	60.11	61.10	60.05	60.93	1,814,770	+0.61(+1.01%)
Jul 24, 2013	61.21	61.53	60.27	60.33	2,854,509	-0.47(-0.77%)
Jul 23, 2013	61.74	62.02	60.49	60.80	2,638,605	-0.67(-1.09%)
Jul 22, 2013	61.41	62.72	61.27	61.46	3,171,623	-1.26(-2.00%)
Jul 19, 2013	61.69	63.10	60.42	62.72	3,704,190	+3.02(+5.06%)
Jul 18, 2013	58.75	59.94	58.66	59.70	1,839,360	+1.23(+2.10%)
Jul 17, 2013	58.19	58.78	58.19	58.47	1,136,867	+0.52(+0.89%)
Jul 16, 2013	59.00	59.11	57.78	57.96	2,050,578	-1.16(-1.96%)
Jul 15, 2013	59.22	59.36	58.69	59.11	1,318,065	+0.24(+0.41%)
Jul 12, 2013	58.84	59.19	58.67	58.87	1,286,891	+0.07(+0.12%)
Jul 11, 2013	58.72	59.27	58.63	58.80	1,880,978	+1.03(+1.78%)
Jul 10, 2013	57.77	58.19	57.50	57.78	989,655	-0.04(-0.07%)
Jul 09, 2013	57.46	58.16	57.02	57.82	996,035	+0.80(+1.40%)
Jul 08, 2013	57.73	57.85	56.97	57.02	1,757,626	-0.52(-0.90%)
Jul 05, 2013	56.53	57.72	56.41	57.54	1,976,702	+1.77(+3.18%)
Jul 03, 2013	55.12	56.00	55.12	55.76	638,549	+0.28(+0.50%)
Jul 02, 2013	55.91	56.12	55.31	55.48	2,283,531	-0.54(-0.96%)
Jul 01, 2013	55.68	56.49	55.44	56.02	2,412,936	+0.71(+1.28%)
Jun 28, 2013	55.22	55.50	54.81	55.32	2,755,441	+0.89(+1.63%)
Jun 26, 2013	54.47	54.85	54.17	54.43	2,318,182	+0.52(+0.96%)
Jun 25, 2013	53.89	54.65	53.78	53.91	1,940,683	+0.65(+1.22%)
Jun 24, 2013	54.33	54.44	53.19	53.26	2,647,736	-1.57(-2.87%)
Jun 21, 2013	55.25	55.72	54.53	54.84	2,321,492	-0.03(-0.05%)
Jun 20, 2013	56.08	56.13	54.73	54.87	2,262,298	-1.49(-2.65%)
Jun 19, 2013	57.48	57.63	56.36	56.36	1,816,233	-1.04(-1.81%)
Jun 18, 2013	56.47	57.72	56.29	57.40	2,384,828	+1.01(+1.78%)
Jun 17, 2013	56.85	56.91	56.03	56.39	1,810,276	+0.17(+0.30%)
Jun 14, 2013	55.99	56.78	55.82	56.22	1,875,138	+0.18(+0.32%)
Jun 13, 2013	55.63	56.15	55.49	56.04	2,265,019	+0.35(+0.63%)
Jun 12, 2013	56.95	57.01	55.59	55.69	1,852,156	-0.75(-1.32%)
Jun 11, 2013	56.83	57.10	56.39	56.44	1,471,996	-1.03(-1.79%)
Jun 10, 2013	58.09	58.19	57.40	57.47	1,945,316	-0.36(-0.62%)
Jun 07, 2013	57.00	57.86	56.86	57.83	3,570,933	+1.39(+2.47%)
Jun 06, 2013	55.69	56.57	55.58	56.43	3,306,270	+0.81(+1.45%)
Jun 05, 2013	56.54	57.08	55.54	55.62	2,436,410	-1.23(-2.16%)
Jun 04, 2013	58.13	58.67	56.59	56.85	2,244,301	-1.45(-2.50%)
Jun 03, 2013	57.49	58.33	56.97	58.30	2,117,781	+0.99(+1.72%)
May 31, 2013	57.32	58.32	57.27	57.32	1,548,787	-0.29(-0.50%)
May 30, 2013	57.11	58.14	56.92	57.61	1,434,873	+0.59(+1.03%)
May 29, 2013	56.91	57.38	56.55	57.02	1,101,922	-0.48(-0.83%)
May 28, 2013	57.39	58.33	57.04	57.50	1,322,655	+0.56(+0.98%)
May 24, 2013	56.63	57.21	56.04	56.94	1,172,276	-0.02(-0.03%)
May 23, 2013	56.41	57.50	56.20	56.96	1,262,216	+0.01(+0.02%)
May 22, 2013	57.92	58.70	56.63	56.95	1,786,024	-0.98(-1.69%)
May 21, 2013	57.80	58.37	57.67	57.93	1,005,658	+0.15(+0.26%)
May 20, 2013	57.53	58.36	57.52	57.78	2,043,975	-0.05(-0.09%)
May 17, 2013	56.99	58.07	56.82	57.83	2,208,525	+1.19(+2.09%)
May 16, 2013	56.43	57.12	56.29	56.64	1,638,834	-0.05(-0.09%)
May 15, 2013	56.79	57.04	56.37	56.69	1,862,660	+0.87(+1.55%)
May 13, 2013	55.88	56.02	55.37	55.82	1,575,675	-0.36(-0.64%)
May 10, 2013	55.69	56.25	55.57	56.18	1,887,169	+0.52(+0.93%)
May 09, 2013	54.99	55.83	54.98	55.66	2,463,916	+0.35(+0.63%)
May 08, 2013	55.06	55.47	54.96	55.32	1,228,044	+0.17(+0.31%)
May 07, 2013	54.47	55.29	54.40	55.15	1,646,692	+0.80(+1.47%)
May 06, 2013	53.87	54.56	53.41	54.35	1,521,630	+0.44(+0.81%)
May 03, 2013	52.85	54.35	52.28	53.91	2,600,688	+1.63(+3.13%)
May 02, 2013	52.15	52.56	51.96	52.28	2,765,398	+0.24(+0.46%)

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.