Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.08	37.86	36.60	36.84	3,536,523	-0.28(-0.75%)
Apr 29, 2010	36.80	37.24	36.65	37.12	3,897,638	+0.71(+1.94%)
Apr 28, 2010	36.82	37.05	36.24	36.42	4,444,799	-0.14(-0.38%)
Apr 27, 2010	37.65	37.85	36.37	36.55	7,794	-1.15(-3.04%)
Apr 26, 2010	37.19	38.28	36.93	37.70	5,291,531	+0.74(+1.99%)
Apr 23, 2010	36.66	37.09	35.57	36.96	15,679,631	-1.89(-4.87%)
Apr 22, 2010	37.90	39.26	37.37	38.86	5,385,125	+0.76(+1.99%)
Apr 21, 2010	37.95	38.12	37.76	38.10	6,505	+0.19(+0.50%)
Apr 20, 2010	37.47	38.16	37.47	37.91	5,416,756	+0.79(+2.12%)
Apr 19, 2010	36.78	37.15	36.47	37.12	3,008,414	+0.10(+0.27%)
Apr 16, 2010	37.62	37.84	36.85	37.02	3,744,449	-0.66(-1.74%)
Apr 15, 2010	37.12	37.93	36.95	37.68	4,851,038	+0.47(+1.26%)
Apr 14, 2010	37.15	37.29	36.87	37.21	3,140,972	+0.35(+0.95%)
Apr 13, 2010	37.30	37.30	36.65	36.86	3,909,032	-0.45(-1.20%)
Apr 12, 2010	37.76	37.81	37.10	37.31	5,159,452	+0.12(+0.32%)
Apr 09, 2010	36.81	37.23	36.53	37.19	3,967,139	+0.52(+1.41%)
Apr 08, 2010	36.11	36.77	35.93	36.67	4,435,960	+0.15(+0.41%)
Apr 07, 2010	36.08	36.68	35.98	36.52	5,075,933	+0.22(+0.60%)
Apr 06, 2010	35.88	36.45	35.83	36.31	3,196,907	+0.13(+0.36%)
Apr 05, 2010	35.52	36.27	35.52	36.18	2,631,561	+0.76(+2.14%)
Apr 01, 2010	35.07	35.42	35.42	35.42	2,878,097	+0.68(+1.95%)
Mar 31, 2010	34.61	34.98	34.50	34.74	2,331,698	-0.01(-0.03%)
Mar 30, 2010	34.69	35.47	34.57	34.75	3,196,755	+0.23(+0.66%)
Mar 29, 2010	34.69	34.97	34.48	34.52	1,883,321	+0.01(+0.03%)
Mar 26, 2010	34.41	34.79	34.23	34.51	3,509,437	+0.12(+0.35%)
Mar 25, 2010	35.03	35.50	34.39	34.39	4,116,921	-0.38(-1.09%)
Mar 24, 2010	35.82	35.94	34.68	34.77	4,142,023	-1.25(-3.46%)
Mar 23, 2010	35.39	36.08	35.39	36.02	2,834,232	+0.54(+1.52%)
Mar 22, 2010	34.40	35.53	34.28	35.48	3,108,002	+0.74(+2.12%)
Mar 19, 2010	35.34	35.50	34.39	34.74	4,137,506	-0.46(-1.30%)
Mar 18, 2010	35.14	35.32	34.76	35.20	2,780,576	+0.14(+0.40%)
Mar 17, 2010	35.58	35.74	34.94	35.06	4,185,999	-0.51(-1.43%)
Mar 16, 2010	35.02	35.77	34.87	35.57	3,948,564	+0.76(+2.18%)
Mar 15, 2010	34.69	34.95	34.51	34.81	3,058,006	+0.13(+0.37%)
Mar 12, 2010	34.54	34.87	34.37	34.68	5,573,851	+0.09(+0.26%)
Mar 11, 2010	33.65	34.63	33.47	34.59	4,961,928	+0.83(+2.45%)
Mar 10, 2010	33.73	33.93	33.43	33.77	2,282,182	+0.05(+0.15%)
Mar 09, 2010	33.60	34.21	33.57	33.72	2,720,447	-0.19(-0.56%)
Mar 08, 2010	33.81	34.02	33.51	33.90	2,362,883	+0.09(+0.27%)
Mar 05, 2010	33.39	33.99	33.34	33.81	3,313,890	+0.76(+2.29%)
Mar 04, 2010	33.83	33.89	32.89	33.06	5,863,399	-0.47(-1.40%)
Mar 03, 2010	32.88	33.92	32.86	33.53	4,982,258	+0.82(+2.50%)
Mar 02, 2010	32.83	32.86	32.51	32.71	5,610,610	+0.14(+0.43%)
Mar 01, 2010	31.82	32.71	31.80	32.57	4,489,570	+0.78(+2.44%)
Feb 26, 2010	31.87	31.93	31.47	31.79	3,661,011	-0.08(-0.25%)
Feb 25, 2010	31.84	31.99	31.35	31.87	5,256,685	-0.40(-1.23%)
Feb 24, 2010	32.45	32.55	31.83	32.27	4,424,868	-0.12(-0.37%)
Feb 23, 2010	32.90	33.14	32.16	32.39	4,841,781	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,813,568	-0.09(-0.27%)
Feb 19, 2010	32.98	33.46	32.78	33.24	2,521,211	+0.12(+0.36%)
Feb 18, 2010	32.38	33.28	32.18	33.12	3,472,032	+0.71(+2.18%)
Feb 17, 2010	31.82	32.68	31.55	32.41	4,269,708	+0.65(+2.04%)
Feb 16, 2010	31.32	31.88	31.08	31.76	3,781,601	+0.62(+1.98%)
Feb 12, 2010	30.87	31.14	31.14	31.14	21,852,364	-2.71(-8.00%)
Feb 11, 2010	33.26	33.94	32.96	33.85	4,178,487	+0.59(+1.77%)
Feb 10, 2010	33.42	33.85	33.07	33.27	3,768,446	-0.17(-0.51%)
Feb 09, 2010	33.88	34.78	33.35	33.44	4,446,831	+0.94(+2.88%)
Feb 08, 2010	32.70	33.38	32.19	32.50	2,260,139	-0.29(-0.88%)
Feb 05, 2010	32.86	32.97	31.80	32.79	5,256,911	-0.15(-0.45%)
Feb 04, 2010	34.15	34.15	32.89	32.94	2,978,612	-1.47(-4.28%)
Feb 03, 2010	34.11	34.72	34.00	34.41	2,148,541	+0.05(+0.14%)
Feb 02, 2010	33.19	34.66	33.03	34.36	5,125,555	+1.61(+4.93%)
Feb 01, 2010	32.94	33.24	32.51	32.75	4,578,679	+0.41(+1.26%)
Jan 29, 2010	33.28	33.50	32.33	32.34	4,114,246	-0.83(-2.49%)
Jan 28, 2010	33.79	33.87	32.64	33.17	3,656,064	-0.59(-1.74%)
Jan 27, 2010	34.35	34.37	33.07	33.76	5,878,199	-0.88(-2.53%)
Jan 26, 2010	34.75	34.97	34.05	34.63	3,830,125	-0.25(-0.71%)
Jan 25, 2010	35.40	35.66	34.87	34.88	3,024,746	-0.23(-0.65%)
Jan 22, 2010	36.46	36.64	35.10	35.11	3,265,898	-1.42(-3.90%)
Jan 21, 2010	37.25	37.30	36.43	36.53	4,235,774	-0.57(-1.53%)
Jan 20, 2010	37.07	37.14	36.32	37.10	4,027,285	-0.25(-0.67%)
Jan 19, 2010	36.84	37.67	36.77	37.35	4,952,787	+0.43(+1.16%)
Jan 15, 2010	36.88	36.92	36.92	36.92	3,374,626	+0.07(+0.19%)
Jan 14, 2010	36.47	36.89	36.39	36.85	1,562,454	+0.31(+0.85%)
Jan 13, 2010	36.64	36.71	36.29	36.54	2,324,258	-0.04(-0.11%)
Jan 12, 2010	36.98	37.09	36.31	36.58	2,512,973	-0.79(-2.11%)
Jan 11, 2010	36.73	37.72	36.60	37.37	3,404,065	+0.90(+2.46%)
Jan 08, 2010	35.70	36.54	35.53	36.48	2,470,145	+0.62(+1.72%)
Jan 07, 2010	35.52	36.37	35.30	35.86	3,177,999	+0.36(+1.01%)
Jan 06, 2010	35.76	35.85	35.26	35.50	2,624,873	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.51	35.76	2,022,370	-0.36(-0.99%)
Jan 04, 2010	35.87	36.32	35.77	36.12	2,377,054	+0.51(+1.43%)
Dec 31, 2009	36.10	35.61	35.61	35.61	1,041,936	-0.39(-1.08%)
Dec 30, 2009	35.86	36.22	35.84	36.00	1,047,734	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,090,187	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,305	-0.10(-0.27%)
Dec 24, 2009	36.18	36.60	36.18	36.26	289,969	+0.16(+0.44%)
Dec 23, 2009	35.67	36.26	35.53	36.10	996,270	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.76	35.81	1,106,884	-0.15(-0.42%)
Dec 21, 2009	35.61	36.37	35.61	35.96	1,825,807	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.43	35.49	1,900,072	-0.35(-0.97%)
Dec 17, 2009	35.74	35.94	35.56	35.84	1,863,257	-0.30(-0.83%)
Dec 16, 2009	36.54	36.61	35.94	36.14	1,457,549	-0.15(-0.41%)
Dec 15, 2009	36.18	36.59	35.87	36.29	2,300,284	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,189,338	+0.87(+2.44%)
Dec 11, 2009	35.36	35.69	35.22	35.50	1,182,058	+0.28(+0.79%)
Dec 10, 2009	35.19	35.45	34.90	35.22	2,737,727	+0.42(+1.20%)
Dec 09, 2009	34.73	34.98	34.24	34.80	1,550,239	-0.04(-0.11%)
Dec 08, 2009	35.17	35.36	34.64	34.84	2,117,275	-0.67(-1.88%)
Dec 07, 2009	35.51	35.74	35.36	35.51	1,961,367	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.92	35.65	2,564,960	+0.24(+0.68%)
Dec 03, 2009	35.88	36.40	35.32	35.41	2,384,362	-0.37(-1.03%)
Dec 02, 2009	35.65	36.20	35.53	35.78	2,929,341	+0.00(+0.00%)
Dec 01, 2009	35.59	36.10	35.55	35.78	2,814,880	+0.54(+1.53%)
Nov 30, 2009	35.01	35.41	34.69	35.24	2,171,396	+0.13(+0.37%)
Nov 27, 2009	34.46	35.33	34.23	35.11	1,842,350	-0.58(-1.62%)
Nov 25, 2009	35.39	35.96	35.26	35.69	2,377,753	+0.25(+0.70%)
Nov 24, 2009	35.93	36.12	35.21	35.44	3,383,352	-0.61(-1.69%)
Nov 23, 2009	36.28	36.86	35.87	36.05	2,675,846	+0.18(+0.50%)
Nov 20, 2009	35.88	36.17	35.72	35.87	2,553,461	-0.38(-1.04%)
Nov 19, 2009	36.15	36.51	35.78	36.25	3,526,527	-0.32(-0.87%)
Nov 18, 2009	36.51	37.03	36.46	36.56	3,238,817	+0.10(+0.27%)
Nov 17, 2009	36.69	36.86	36.35	36.47	4,403,019	-0.63(-1.69%)
Nov 16, 2009	36.72	37.46	36.72	37.09	3,698,901	+0.37(+1.00%)
Nov 13, 2009	35.86	36.91	35.62	36.72	6,427,104	+0.81(+2.25%)
Nov 12, 2009	35.31	36.44	35.24	35.92	6,822,462	+0.40(+1.12%)
Nov 11, 2009	35.28	35.58	34.82	35.52	5,703,500	+0.44(+1.25%)
Nov 10, 2009	34.73	35.70	34.73	35.08	5,033,036	-0.02(-0.06%)
Nov 09, 2009	34.02	35.12	33.88	35.10	4,230,024	+1.38(+4.11%)
Nov 06, 2009	33.35	33.87	33.13	33.72	3,301,741	+0.17(+0.50%)
Nov 05, 2009	32.96	33.56	32.88	33.55	2,950,519	+0.98(+3.00%)
Nov 04, 2009	33.08	33.62	32.49	32.57	3,668,561	-0.25(-0.76%)
Nov 03, 2009	31.31	32.95	31.31	32.82	4,174,833	+1.08(+3.39%)
Nov 02, 2009	31.49	32.44	31.09	31.74	2,863,239	+0.27(+0.85%)
Oct 30, 2009	32.26	32.62	31.21	31.47	3,494,979	-0.79(-2.44%)
Oct 29, 2009	32.00	32.63	31.77	32.26	3,909,420	+0.75(+2.37%)
Oct 28, 2009	32.26	32.34	31.39	31.51	6,025,136	-0.91(-2.80%)
Oct 27, 2009	33.83	34.16	32.33	32.42	6,569,962	-1.32(-3.90%)
Oct 26, 2009	35.11	35.13	33.61	33.74	4,838,399	-0.95(-2.73%)
Oct 23, 2009	34.98	35.08	34.50	34.68	8,685,082	-0.54(-1.53%)
Oct 22, 2009	34.61	35.34	33.81	35.22	6,541,754	+0.69(+1.99%)
Oct 21, 2009	34.17	35.24	34.16	34.53	4,979,443	+0.18(+0.52%)
Oct 20, 2009	33.60	34.40	33.58	34.35	4,695,168	+0.53(+1.56%)
Oct 19, 2009	33.52	34.46	33.52	33.83	4,366,236	+0.26(+0.77%)
Oct 16, 2009	33.81	34.46	33.44	33.57	4,344,584	-0.58(-1.69%)
Oct 15, 2009	34.49	34.61	33.76	34.14	5,278,404	-0.61(-1.75%)
Oct 14, 2009	33.38	34.90	33.38	34.75	7,749,888	+1.60(+4.84%)
Oct 13, 2009	32.63	33.26	32.57	33.15	5,039,592	+0.38(+1.16%)
Oct 12, 2009	32.74	32.92	32.26	32.77	5,148,701	+0.53(+1.64%)
Oct 09, 2009	31.45	32.29	31.28	32.24	3,226,366	+0.72(+2.28%)
Oct 08, 2009	31.32	31.66	30.92	31.52	5,299,187	+0.59(+1.90%)
Oct 07, 2009	30.66	31.06	30.56	30.94	3,805,418	+0.18(+0.58%)
Oct 06, 2009	30.61	31.04	30.38	30.76	3,689,234	+0.44(+1.45%)
Oct 05, 2009	29.67	30.49	29.67	30.32	3,137,108	+0.73(+2.46%)
Oct 02, 2009	29.25	29.99	28.66	29.59	6,388,693	-0.32(-1.07%)
Oct 01, 2009	30.44	30.73	29.84	29.91	5,018,626	-0.65(-2.12%)
Sep 30, 2009	30.99	31.19	30.45	30.56	4,867,158	-0.41(-1.32%)
Sep 29, 2009	31.18	31.38	30.83	30.97	4,057,505	-0.11(-0.37%)
Sep 28, 2009	30.78	31.25	30.59	31.08	2,934,748	+0.38(+1.25%)
Sep 25, 2009	30.38	30.90	30.29	30.70	3,707,348	+0.12(+0.39%)
Sep 24, 2009	31.13	31.41	30.20	30.58	4,375,837	-0.51(-1.63%)
Sep 23, 2009	31.74	31.81	31.04	31.09	2,826,880	-0.65(-2.04%)
Sep 22, 2009	31.48	31.86	31.38	31.73	3,458,043	+0.38(+1.21%)
Sep 21, 2009	31.57	31.79	31.32	31.35	2,541,604	-0.61(-1.90%)
Sep 18, 2009	32.29	32.40	31.54	31.96	4,109,595	-0.29(-0.90%)
Sep 17, 2009	32.54	32.83	32.07	32.25	3,437,379	-0.15(-0.47%)
Sep 16, 2009	32.42	32.77	32.10	32.40	3,967,848	+0.00(+0.01%)
Sep 15, 2009	32.28	32.57	31.94	32.40	5,532,542	+0.26(+0.81%)
Sep 14, 2009	31.58	32.23	31.57	32.14	3,036,634	+0.17(+0.53%)
Sep 11, 2009	31.74	32.25	31.74	31.97	5,895,635	+0.14(+0.44%)
Sep 10, 2009	31.56	31.83	31.24	31.83	7,260,629	+0.17(+0.54%)
Sep 09, 2009	31.43	31.83	31.22	31.66	6,430,265	+0.17(+0.54%)
Sep 08, 2009	31.69	31.88	31.42	31.49	3,863,759	+0.37(+1.18%)
Sep 04, 2009	30.73	31.24	30.71	31.12	2,769,380	+0.35(+1.13%)
Sep 03, 2009	30.45	30.84	30.32	30.78	2,173,344	+0.61(+2.01%)
Sep 02, 2009	30.24	30.62	30.05	30.17	3,039,068	-0.18(-0.59%)
Sep 01, 2009	30.50	31.31	29.88	30.35	5,210,586	-0.43(-1.39%)
Aug 31, 2009	30.80	30.87	30.39	30.78	3,684,043	-0.17(-0.55%)
Aug 28, 2009	31.13	31.29	30.59	30.95	3,190,035	+0.01(+0.03%)
Aug 27, 2009	30.74	31.07	30.51	30.94	4,732,743	+0.27(+0.88%)
Aug 26, 2009	30.70	30.89	30.16	30.67	2,597,135	-0.22(-0.71%)
Aug 25, 2009	30.76	31.25	30.69	30.89	3,966,094	+0.06(+0.19%)
Aug 24, 2009	30.89	31.30	30.45	30.83	5,327,490	-0.08(-0.26%)
Aug 21, 2009	30.42	31.34	30.33	30.91	5,567,254	+0.94(+3.13%)
Aug 20, 2009	28.89	30.22	28.89	29.97	6,929,035	+1.06(+3.65%)
Aug 19, 2009	28.44	29.09	28.20	28.91	3,756,189	+0.06(+0.21%)
Aug 18, 2009	28.23	29.81	28.23	28.85	4,786,545	+1.01(+3.61%)
Aug 17, 2009	28.10	28.43	27.73	27.85	4,382,578	-0.96(-3.32%)
Aug 14, 2009	29.70	29.70	28.54	28.80	4,688,518	-0.79(-2.66%)
Aug 13, 2009	29.00	29.77	28.90	29.59	11,876,346	+0.67(+2.31%)
Aug 12, 2009	28.13	29.16	28.04	28.92	5,275,856	+0.99(+3.53%)
Aug 11, 2009	28.26	28.40	27.43	27.94	4,235,300	-0.58(-2.03%)
Aug 10, 2009	28.32	28.65	28.17	28.51	5,323,687	-0.19(-0.66%)
Aug 07, 2009	29.30	29.31	28.37	28.70	4,811,517	-0.19(-0.66%)
Aug 06, 2009	28.92	29.21	28.56	28.89	4,513,082	+0.01(+0.03%)
Aug 05, 2009	28.89	29.05	28.01	28.88	4,003,678	-0.03(-0.10%)
Aug 04, 2009	28.65	29.11	28.40	28.91	7,561,216	+0.00(+0.00%)
Aug 03, 2009	28.96	29.28	28.78	28.91	6,521,007	+0.14(+0.48%)
Jul 31, 2009	28.43	29.11	28.32	28.77	3,835,219	+0.21(+0.73%)
Jul 30, 2009	28.20	28.92	27.95	28.56	5,847,025	+0.92(+3.32%)
Jul 29, 2009	27.65	27.77	27.15	27.65	4,153,174	-0.19(-0.68%)
Jul 28, 2009	27.32	27.89	27.06	27.84	8,413,096	+0.71(+2.61%)
Jul 27, 2009	27.50	27.63	26.90	27.13	5,499,920	-0.25(-0.91%)
Jul 24, 2009	25.26	27.55	25.26	27.38	12,979,829	+3.39(+14.12%)
Jul 23, 2009	23.15	24.18	23.03	23.99	5,720,161	+0.76(+3.26%)
Jul 22, 2009	23.02	23.46	22.92	23.23	4,383,282	+0.01(+0.04%)
Jul 21, 2009	22.95	23.52	22.65	23.22	7,752,931	+0.55(+2.42%)
Jul 20, 2009	21.86	22.74	21.83	22.68	4,962,166	+1.07(+4.93%)
Jul 17, 2009	21.64	21.80	21.35	21.61	3,954,184	-0.02(-0.09%)
Jul 16, 2009	21.06	21.71	20.96	21.63	4,854,587	+0.39(+1.83%)
Jul 15, 2009	20.65	21.29	20.57	21.24	5,666,704	+0.89(+4.36%)
Jul 14, 2009	20.14	20.47	19.99	20.35	4,165,944	+0.04(+0.20%)
Jul 13, 2009	19.81	20.31	19.68	20.31	4,522,602	+0.51(+2.57%)
Jul 10, 2009	19.41	19.88	19.41	19.81	3,403,205	+0.12(+0.61%)
Jul 09, 2009	20.08	20.38	19.58	19.69	5,016,355	-0.09(-0.45%)
Jul 08, 2009	20.09	20.41	19.50	19.78	6,152,207	-0.31(-1.54%)
Jul 07, 2009	20.29	20.72	20.00	20.09	7,631,309	-0.17(-0.84%)
Jul 06, 2009	20.69	20.69	19.70	20.26	6,448,992	-0.47(-2.26%)

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.