Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	102.25	103.55	101.71	101.92	1,346,564	-0.38(-0.37%)
Sep 27, 2018	102.44	103.09	102.03	102.30	984,123	+0.30(+0.29%)
Sep 26, 2018	102.34	103.04	101.84	102.00	1,521,685	-0.46(-0.45%)
Sep 25, 2018	102.43	102.95	101.70	102.46	1,629,994	+0.30(+0.29%)
Sep 24, 2018	103.50	103.62	101.57	102.16	1,365,374	-1.48(-1.43%)
Sep 21, 2018	103.88	104.17	103.27	103.65	2,961,919	+0.59(+0.57%)
Sep 20, 2018	103.24	103.54	102.58	103.06	1,663,532	+0.47(+0.46%)
Sep 19, 2018	103.20	103.39	102.30	102.59	2,097,382	-0.44(-0.43%)
Sep 18, 2018	102.77	103.41	100.62	103.03	1,783,773	+0.39(+0.38%)
Sep 17, 2018	103.23	103.32	102.53	102.64	1,968,190	-0.38(-0.37%)
Sep 14, 2018	103.12	103.87	102.90	103.02	1,154,456	+0.14(+0.14%)
Sep 13, 2018	103.04	103.13	101.82	102.88	2,197,114	+0.41(+0.40%)
Sep 12, 2018	101.57	102.72	101.33	102.47	1,527,544	+0.82(+0.80%)
Sep 11, 2018	101.80	102.81	101.04	101.65	1,625,341	-0.47(-0.46%)
Sep 10, 2018	100.72	102.32	100.67	102.12	1,248,424	+2.20(+2.20%)
Sep 07, 2018	100.33	100.51	99.33	99.92	1,559,248	-0.95(-0.94%)
Sep 06, 2018	102.25	102.65	100.71	100.87	1,923,231	-1.78(-1.74%)
Sep 05, 2018	101.17	102.97	100.99	102.65	2,266,695	+1.21(+1.19%)
Sep 04, 2018	100.80	101.47	100.41	101.44	1,438,630	+0.53(+0.52%)
Aug 31, 2018		100.92	100.92	100.92	0	+0.16(+0.16%)
Aug 30, 2018	101.11	101.45	100.51	100.76	872,077	-0.62(-0.61%)
Aug 29, 2018	100.89	101.86	100.31	101.38	1,266,527	+0.69(+0.68%)
Aug 28, 2018	100.82	101.39	100.58	100.69	1,081,074	+0.13(+0.13%)
Aug 27, 2018	99.63	100.70	99.53	100.56	1,114,601	+1.34(+1.35%)
Aug 24, 2018	99.23	99.51	98.44	99.22	691,649	+0.16(+0.16%)
Aug 23, 2018	99.22	99.33	98.46	99.06	727,808	-0.09(-0.09%)
Aug 22, 2018	100.08	100.32	98.69	99.15	1,079,591	-1.24(-1.23%)
Aug 21, 2018	100.13	101.16	99.68	100.39	1,986,174	+0.93(+0.93%)
Aug 20, 2018	99.63	100.10	99.13	99.46	1,299,434	+0.02(+0.02%)
Aug 17, 2018	98.70	99.69	98.33	99.44	1,100,557	+0.97(+0.98%)
Aug 16, 2018	97.86	99.02	97.57	98.48	1,650,067	+0.94(+0.96%)
Aug 15, 2018	96.23	97.84	95.13	97.54	2,104,395	+0.86(+0.89%)
Aug 14, 2018	95.82	97.21	95.82	96.68	1,279,823	+1.00(+1.04%)
Aug 13, 2018	96.13	96.45	95.32	95.69	1,193,644	-0.21(-0.22%)
Aug 10, 2018	96.07	96.35	95.39	95.90	943,076	-0.26(-0.27%)
Aug 09, 2018	96.83	97.41	95.62	96.15	2,070,472	-1.10(-1.13%)
Aug 08, 2018	97.17	97.84	96.66	97.25	983,908	+0.06(+0.06%)
Aug 07, 2018	97.03	97.53	96.54	97.19	1,023,265	+0.43(+0.44%)
Aug 06, 2018	96.98	97.23	96.30	96.76	867,969	+0.17(+0.18%)
Aug 03, 2018	96.56	96.90	95.64	96.59	1,350,880	+0.33(+0.34%)
Aug 02, 2018	96.37	96.90	95.64	96.26	1,230,822	-0.80(-0.82%)
Aug 01, 2018	98.02	98.34	96.62	97.06	1,077,831	-1.09(-1.11%)
Jul 31, 2018	97.64	98.57	97.24	98.15	1,604,239	+1.29(+1.33%)
Jul 30, 2018	97.53	98.64	96.73	96.86	1,789,569	-0.50(-0.51%)
Jul 27, 2018	97.64	98.13	96.89	97.36	1,314,446	-0.01(-0.01%)
Jul 26, 2018	95.95	98.45	95.84	97.37	2,773,655	+1.60(+1.68%)
Jul 25, 2018	92.25	95.91	92.21	95.77	3,802,823	+5.02(+5.53%)
Jul 24, 2018	90.71	91.49	89.45	90.74	1,728,703	+0.93(+1.03%)
Jul 23, 2018	90.78	91.12	89.57	89.82	1,426,194	-1.64(-1.80%)
Jul 20, 2018	90.92	91.68	90.34	91.46	1,468,307	+0.00(+0.00%)
Jul 19, 2018	90.39	91.76	90.24	91.46	914,876	+0.54(+0.59%)
Jul 18, 2018	90.87	91.28	90.56	90.92	996,965	+0.37(+0.41%)
Jul 17, 2018	89.64	90.80	89.30	90.55	966,367	+0.93(+1.03%)
Jul 16, 2018	90.60	90.84	89.36	89.63	1,034,544	-1.09(-1.20%)
Jul 13, 2018	89.36	90.84	89.30	90.71	792,254	+1.17(+1.30%)
Jul 12, 2018	89.80	90.09	88.79	89.55	1,049,702	+0.60(+0.67%)
Jul 11, 2018	90.22	90.22	88.89	88.95	1,143,123	-2.16(-2.37%)
Jul 10, 2018	91.37	92.03	90.84	91.11	771,751	-0.26(-0.28%)
Jul 09, 2018	90.07	91.91	90.07	91.37	1,396,605	+1.83(+2.05%)
Jul 06, 2018	89.88	90.07	89.02	89.54	1,475,534	-0.59(-0.65%)
Jul 05, 2018	90.27	90.73	89.55	90.13	1,464,135	+0.52(+0.58%)
Jul 03, 2018		89.61	89.61	89.61	0	+0.51(+0.57%)

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.