Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.38	56.53	55.33	55.36	2,719,059	-0.99(-1.75%)
Feb 26, 2016	56.54	56.79	55.84	56.34	2,430,437	+0.06(+0.11%)
Feb 25, 2016	55.36	56.28	54.85	56.28	2,695,587	+1.04(+1.88%)
Feb 24, 2016	52.52	55.42	52.12	55.25	4,911,633	+2.02(+3.80%)
Feb 23, 2016	53.45	54.66	53.13	53.22	2,628,812	-0.28(-0.52%)
Feb 22, 2016	51.83	53.56	52.11	53.50	2,194,056	+1.67(+3.23%)
Feb 19, 2016	51.88	51.88	51.13	51.83	1,392,281	-0.08(-0.15%)
Feb 18, 2016	52.44	52.59	51.73	51.91	2,153,164	-0.35(-0.67%)
Feb 17, 2016	52.16	53.34	51.92	52.26	3,007,098	+0.71(+1.37%)
Feb 16, 2016	51.80	51.80	50.79	51.55	3,233,837	+0.42(+0.82%)
Feb 12, 2016	49.45	51.13	51.13	51.13	6,531,379	+2.32(+4.76%)
Feb 11, 2016	48.45	49.43	48.14	48.81	2,148,099	-0.56(-1.13%)
Feb 10, 2016	49.73	50.38	49.25	49.37	2,375,049	-0.60(-1.20%)
Feb 09, 2016	50.30	51.36	49.11	49.97	3,832,488	+0.69(+1.39%)
Feb 08, 2016	50.04	50.12	48.78	49.28	3,430,174	-1.87(-3.66%)
Feb 05, 2016	51.11	51.88	50.73	51.15	3,164,008	+0.04(+0.08%)
Feb 04, 2016	49.60	51.73	49.51	51.11	2,800,344	+1.34(+2.70%)
Feb 03, 2016	48.85	50.10	48.06	49.77	3,207,380	+1.15(+2.36%)
Feb 02, 2016	50.07	50.07	48.31	48.62	3,292,970	-2.10(-4.14%)
Feb 01, 2016	50.72	50.92	49.68	50.72	1,675,931	-0.56(-1.09%)
Jan 29, 2016	50.26	51.33	50.05	51.28	2,531,888	+1.51(+3.04%)
Jan 28, 2016	50.78	50.87	49.33	49.77	2,434,785	-0.07(-0.14%)
Jan 27, 2016	50.17	50.87	49.50	49.84	2,428,727	-0.57(-1.13%)
Jan 26, 2016	49.03	50.48	48.81	50.40	2,326,019	+1.76(+3.63%)
Jan 25, 2016	49.87	50.24	48.58	48.64	2,714,228	-1.63(-3.25%)
Jan 22, 2016	49.23	50.63	49.14	50.27	1,793,103	+1.62(+3.34%)
Jan 21, 2016	48.90	49.50	47.87	48.65	3,180,571	-0.09(-0.18%)
Jan 20, 2016	49.76	49.76	46.91	48.74	4,200,348	-1.65(-3.28%)
Jan 19, 2016	52.18	52.37	49.85	50.39	3,532,778	-1.16(-2.24%)
Jan 15, 2016	50.43	51.55	51.55	51.55	2,534,544	-0.32(-0.61%)
Jan 14, 2016	51.35	52.21	50.41	51.87	1,922,368	+0.67(+1.30%)
Jan 13, 2016	52.52	52.78	51.13	51.20	2,919,836	-0.93(-1.78%)
Jan 12, 2016	51.85	52.42	51.22	52.13	2,052,426	+0.84(+1.63%)
Jan 11, 2016	51.41	51.74	50.75	51.29	2,214,488	+0.17(+0.33%)
Jan 08, 2016	51.89	52.05	51.00	51.12	1,848,342	-0.49(-0.95%)
Jan 07, 2016	52.12	52.37	51.38	51.61	2,309,866	-1.58(-2.98%)
Jan 06, 2016	53.56	54.01	52.83	53.19	2,296,839	-1.16(-2.13%)
Jan 05, 2016	55.11	55.49	54.22	54.35	2,353,991	-0.59(-1.07%)
Jan 04, 2016	54.20	55.02	53.78	54.94	2,647,141	-0.15(-0.27%)
Dec 31, 2015	55.25	55.09	55.09	55.09	1,095,739	-0.54(-0.97%)
Dec 30, 2015	56.01	56.27	55.57	55.62	1,252,830	-0.40(-0.71%)
Dec 29, 2015	55.69	56.16	55.32	56.02	1,427,546	+0.72(+1.30%)
Dec 28, 2015	55.32	55.47	54.85	55.31	1,209,189	-0.12(-0.22%)
Dec 24, 2015	55.33	55.42	55.42	55.42	456,984	-0.01(-0.02%)
Dec 23, 2015	54.41	55.87	54.21	55.43	2,413,072	+1.40(+2.60%)
Dec 22, 2015	53.10	54.32	53.05	54.03	2,693,565	+1.09(+2.05%)
Dec 21, 2015	52.81	53.13	52.20	52.94	1,751,180	+0.52(+0.99%)
Dec 18, 2015	52.97	53.20	52.37	52.43	2,768,680	-0.80(-1.50%)
Dec 17, 2015	54.26	54.60	53.21	53.22	2,322,953	-0.94(-1.73%)
Dec 16, 2015	53.50	54.26	53.17	54.16	1,924,907	+0.86(+1.61%)
Dec 15, 2015	54.27	54.57	53.24	53.30	2,148,978	-0.66(-1.22%)
Dec 14, 2015	54.40	54.62	53.41	53.96	1,791,577	-0.40(-0.73%)
Dec 11, 2015	54.23	54.90	54.01	54.36	2,944,773	-0.33(-0.60%)
Dec 10, 2015	54.55	55.33	54.45	54.69	2,448,323	-0.06(-0.11%)
Dec 09, 2015	54.62	55.58	54.35	54.75	2,753,337	-0.41(-0.74%)
Dec 08, 2015	56.50	56.50	55.05	55.16	2,746,124	-1.88(-3.30%)
Dec 07, 2015	57.79	57.98	56.94	57.04	1,802,063	-1.18(-2.02%)
Dec 04, 2015	57.67	58.24	57.29	58.21	1,683,155	+0.79(+1.37%)
Dec 03, 2015	57.92	57.98	56.87	57.43	2,435,867	-0.40(-0.69%)
Dec 02, 2015	58.60	58.87	57.75	57.83	1,786,699	-0.94(-1.59%)

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.