Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	66.64	68.01	66.46	67.28	1,487,848	+0.44(+0.66%)
Oct 30, 2013	67.88	68.05	66.45	66.84	1,121,453	-0.94(-1.38%)
Oct 29, 2013	67.23	67.87	66.84	67.78	1,035,489	+0.72(+1.07%)
Oct 28, 2013	67.48	67.58	66.97	67.06	1,314,480	-0.54(-0.80%)
Oct 25, 2013	67.46	67.62	66.57	67.60	1,598,596	+0.20(+0.30%)
Oct 24, 2013	67.37	67.57	66.43	67.40	1,763,702	+0.17(+0.25%)
Oct 23, 2013	67.96	68.24	67.09	67.23	1,653,814	-0.81(-1.19%)
Oct 22, 2013	67.75	68.68	67.32	68.04	2,467,444	+0.51(+0.75%)
Oct 21, 2013	66.75	67.57	66.31	67.53	2,331,107	+0.93(+1.39%)
Oct 18, 2013	66.47	68.08	65.07	66.60	6,005,420	+3.32(+5.24%)
Oct 17, 2013	62.87	63.39	62.68	63.29	5,843,298	+0.17(+0.27%)
Oct 16, 2013	64.26	64.59	62.75	63.12	3,678,055	-1.27(-1.97%)
Oct 15, 2013	65.09	65.23	64.15	64.38	1,293,111	-1.06(-1.61%)
Oct 14, 2013	65.03	65.64	64.41	65.44	1,264,344	-0.06(-0.09%)
Oct 11, 2013	64.28	65.61	64.13	65.50	1,259,752	+1.11(+1.72%)
Oct 10, 2013	63.31	64.45	63.17	64.39	1,770,615	+1.86(+2.98%)
Oct 09, 2013	62.74	62.88	61.55	62.53	2,008,862	-0.06(-0.10%)
Oct 08, 2013	63.99	64.34	62.44	62.59	2,269,998	-1.43(-2.24%)
Oct 07, 2013	65.22	65.24	64.01	64.02	1,364,300	-1.82(-2.77%)
Oct 04, 2013	64.67	66.06	64.50	65.85	1,464,538	+1.14(+1.76%)
Oct 03, 2013	64.88	65.12	63.86	64.71	1,495,046	-0.23(-0.35%)
Oct 02, 2013	64.62	64.95	64.23	64.94	1,403,344	+0.01(+0.02%)
Oct 01, 2013	64.98	65.31	64.53	64.93	974,843	-0.25(-0.38%)
Sep 27, 2013	64.96	65.73	64.94	65.18	942,428	-0.20(-0.30%)
Sep 26, 2013	65.72	65.79	65.11	65.38	1,077,441	-0.28(-0.42%)
Sep 25, 2013	65.50	66.01	65.29	65.66	1,569,325	+0.09(+0.14%)
Sep 24, 2013	64.45	66.37	64.45	65.57	2,242,679	+1.02(+1.57%)
Sep 23, 2013	65.23	65.35	64.15	64.55	1,121,828	-0.71(-1.08%)
Sep 20, 2013	65.05	65.79	65.00	65.26	3,933,878	+0.09(+0.14%)
Sep 19, 2013	65.24	65.63	65.10	65.17	1,535,487	+0.29(+0.45%)
Sep 18, 2013	64.45	65.32	63.82	64.88	1,500,225	+0.39(+0.60%)
Sep 17, 2013	64.21	64.58	63.95	64.49	963,344	+0.20(+0.31%)
Sep 16, 2013	64.50	64.35	63.84	64.29	1,574,693	+0.97(+1.53%)
Sep 13, 2013	63.14	63.48	63.06	63.33	823,288	+0.34(+0.54%)
Sep 12, 2013	63.61	64.12	62.98	62.99	1,559,164	-0.65(-1.02%)
Sep 11, 2013	64.66	64.66	63.27	63.63	1,996,030	-0.94(-1.45%)
Sep 10, 2013	62.73	64.62	62.72	64.57	2,513,662	+2.44(+3.93%)
Sep 09, 2013	61.77	62.38	61.53	62.13	1,501,906	+0.59(+0.96%)
Sep 06, 2013	61.56	62.26	60.74	61.54	1,598,317	+0.13(+0.21%)
Sep 05, 2013	61.40	61.77	61.06	61.41	1,749,127	+0.08(+0.13%)
Sep 04, 2013	60.28	61.34	60.16	61.33	1,873,470	+1.03(+1.70%)
Sep 03, 2013	59.84	60.58	59.84	60.31	2,758,028	+1.38(+2.35%)
Aug 30, 2013	59.55	59.55	58.70	58.92	1,024,749	-0.45(-0.76%)
Aug 29, 2013	58.75	59.73	58.74	59.37	941,107	+0.37(+0.62%)
Aug 28, 2013	59.14	59.36	58.94	59.00	1,071,243	-0.08(-0.13%)
Aug 27, 2013	60.28	60.29	59.08	59.08	1,624,144	-1.98(-3.25%)
Aug 26, 2013	61.25	61.80	60.91	61.06	1,473,013	-0.19(-0.31%)
Aug 23, 2013	61.29	61.57	60.86	61.25	1,133,861	+0.16(+0.26%)
Aug 22, 2013	60.31	61.40	60.17	61.09	1,154,528	+1.08(+1.79%)
Aug 21, 2013	59.75	60.65	59.65	60.02	2,037,603	+0.08(+0.13%)
Aug 20, 2013	60.11	60.22	59.67	59.94	1,608,371	-0.08(-0.13%)
Aug 19, 2013	60.49	60.79	59.96	60.02	1,805,569	-0.69(-1.13%)
Aug 16, 2013	59.87	61.11	59.87	60.71	1,563,420	+0.69(+1.15%)
Aug 15, 2013	61.12	61.12	59.95	60.02	1,306,165	-1.72(-2.79%)
Aug 14, 2013	61.67	61.97	61.43	61.74	1,248,116	-0.05(-0.08%)
Aug 13, 2013	61.17	61.86	60.79	61.79	1,472,424	+0.65(+1.06%)
Aug 12, 2013	60.53	61.45	60.32	61.14	1,518,136	+0.36(+0.59%)
Aug 09, 2013	61.01	61.14	60.55	60.79	2,012,548	-0.57(-0.93%)
Aug 08, 2013	61.43	61.53	61.13	61.35	1,425,104	+0.27(+0.44%)
Aug 07, 2013	60.56	61.32	60.46	61.08	1,849,762	+0.43(+0.71%)
Aug 06, 2013	61.77	61.77	60.45	60.66	1,840,954	-1.33(-2.14%)
Aug 05, 2013	62.01	62.32	61.57	61.98	1,233,683	-0.30(-0.48%)
Aug 02, 2013	61.48	62.33	61.11	62.28	2,047,461	+0.40(+0.64%)

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.