Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.81	29.85	28.77	28.98	2,515,931	-1.24(-4.09%)
Apr 29, 2020	29.90	30.37	29.61	30.21	2,140,019	+1.05(+3.59%)
Apr 28, 2020	29.29	29.90	28.63	29.17	2,810,627	+0.50(+1.74%)
Apr 27, 2020	27.98	29.33	27.76	28.67	3,517,672	+0.95(+3.41%)
Apr 24, 2020	27.53	28.00	27.15	27.72	3,136,881	+0.46(+1.68%)
Apr 23, 2020	26.91	27.99	26.74	27.27	3,001,706	+0.54(+2.01%)
Apr 22, 2020	26.72	27.01	25.86	26.73	2,651,086	+0.44(+1.67%)
Apr 21, 2020	25.61	26.45	25.51	26.29	3,185,128	-0.05(-0.19%)
Apr 20, 2020	26.16	27.03	25.54	26.34	4,016,805	-0.38(-1.42%)
Apr 17, 2020	25.32	26.90	25.22	26.72	3,824,667	+2.20(+8.98%)
Apr 16, 2020	24.11	24.69	23.13	24.51	3,774,943	+0.24(+0.99%)
Apr 15, 2020	25.43	25.48	24.07	24.28	2,605,163	-1.98(-7.55%)
Apr 14, 2020	26.79	27.36	26.01	26.26	2,560,303	+0.13(+0.50%)
Apr 13, 2020	26.39	26.85	25.54	26.13	3,175,199	-0.28(-1.06%)
Apr 09, 2020	26.06	27.41	25.78	26.41	3,311,186	+0.80(+3.11%)
Apr 08, 2020	24.81	25.76	24.34	25.61	3,280,296	+0.88(+3.55%)
Apr 07, 2020	26.37	26.73	24.55	24.73	4,267,893	-0.61(-2.40%)
Apr 06, 2020	24.56	25.95	24.46	25.34	5,062,634	+1.93(+8.26%)
Apr 03, 2020	22.97	23.81	22.49	23.41	3,840,021	+0.45(+1.95%)
Apr 02, 2020	23.45	24.60	22.51	22.96	6,405,419	-0.75(-3.15%)
Apr 01, 2020	23.86	25.01	23.52	23.71	7,930,378	-1.01(-4.07%)
Mar 31, 2020	23.45	25.05	23.45	24.71	6,481,381	+1.05(+4.42%)
Mar 30, 2020	22.66	23.85	22.10	23.67	3,773,287	+1.12(+4.95%)
Mar 27, 2020	22.30	22.98	21.61	22.55	4,319,384	-0.78(-3.33%)
Mar 26, 2020	22.51	24.05	22.45	23.33	5,537,726	+0.13(+0.56%)
Mar 25, 2020	22.62	25.14	21.45	23.20	5,193,640	+0.87(+3.88%)
Mar 24, 2020	20.52	22.49	19.72	22.33	4,713,224	+2.90(+14.92%)
Mar 23, 2020	19.42	20.14	18.22	19.43	6,500,433	-0.11(-0.56%)
Mar 20, 2020	20.15	21.32	19.30	19.54	5,920,839	-0.40(-2.00%)
Mar 19, 2020	18.84	22.27	18.75	19.94	5,757,428	+0.79(+4.11%)
Mar 18, 2020	19.76	20.34	16.95	19.15	8,321,510	-2.31(-10.77%)
Mar 17, 2020	21.43	22.53	20.68	21.47	7,745,211	+0.29(+1.36%)
Mar 16, 2020	20.27	21.96	19.62	21.18	6,464,067	-1.74(-7.61%)
Mar 13, 2020	22.36	23.48	20.13	22.92	8,585,985	+1.65(+7.78%)
Mar 12, 2020	20.90	22.75	19.82	21.27	10,615,679	-2.14(-9.15%)
Mar 11, 2020	23.10	24.06	22.38	23.41	10,720,941	-0.37(-1.55%)
Mar 10, 2020	24.17	24.43	21.78	23.78	10,354,453	+0.53(+2.27%)
Mar 09, 2020	25.46	26.07	22.79	23.25	11,345,541	-4.44(-16.05%)
Mar 06, 2020	25.26	28.69	24.59	27.69	17,098,916	+0.96(+3.58%)
Mar 05, 2020	29.81	30.04	26.69	26.74	15,813,524	-4.11(-13.31%)
Mar 04, 2020	31.71	31.89	29.69	30.84	25,290,476	-0.75(-2.37%)
Mar 03, 2020	32.13	32.79	30.56	31.59	18,096,324	-1.10(-3.35%)
Mar 02, 2020	32.95	34.63	32.47	32.69	38,448,304	-95.91(-74.58%)
Feb 28, 2020	127.95	130.81	124.84	128.59	3,124,037	-3.46(-2.62%)
Feb 27, 2020	135.77	137.88	131.74	132.05	2,821,108	-6.23(-4.50%)
Feb 26, 2020	138.54	139.80	136.72	138.28	1,949,800	+0.75(+0.54%)
Feb 25, 2020	142.18	142.53	136.94	137.53	1,925,654	-4.06(-2.86%)
Feb 24, 2020	141.27	142.74	139.92	141.59	2,115,479	-3.55(-2.44%)
Feb 21, 2020	144.64	146.00	144.18	145.13	1,533,519	-0.37(-0.25%)
Feb 20, 2020	144.69	146.34	143.94	145.50	1,913,953	+0.18(+0.12%)
Feb 19, 2020	144.71	145.72	144.04	145.32	2,480,364	+0.86(+0.59%)
Feb 18, 2020	145.27	145.71	143.38	144.47	1,182,531	-1.57(-1.08%)
Feb 14, 2020	145.39	146.09	144.57	146.04	943,472	+0.93(+0.64%)
Feb 13, 2020	144.36	145.65	143.97	145.12	1,327,518	+0.03(+0.02%)
Feb 12, 2020	144.45	145.56	144.14	145.09	1,866,102	+1.23(+0.85%)
Feb 11, 2020	143.53	144.27	142.67	143.86	1,377,580	+0.25(+0.17%)
Feb 10, 2020	140.73	143.89	140.23	143.61	2,113,906	+2.29(+1.62%)
Feb 07, 2020	141.42	143.03	140.56	141.32	1,789,808	-0.60(-0.42%)
Feb 06, 2020	141.34	142.21	140.34	141.92	1,371,951	+0.65(+0.46%)
Feb 05, 2020	139.37	141.67	138.76	141.27	1,646,492	+3.22(+2.33%)
Feb 04, 2020	136.73	138.91	136.53	138.05	2,093,972	+2.33(+1.72%)

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.