Ingersoll-Rand Plc (NY: IR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	99.99	99.99	98.30	99.67	2,368,741	-0.51(-0.51%)
Jan 30, 2019	97.25	101.07	95.32	100.18	4,164,657	+3.79(+3.93%)
Jan 29, 2019	94.64	96.72	94.28	96.39	2,103,953	+2.30(+2.45%)
Jan 28, 2019	92.85	94.12	92.71	94.09	1,510,957	-0.03(-0.03%)
Jan 25, 2019	94.63	95.31	93.92	94.12	1,104,768	+0.57(+0.61%)
Jan 24, 2019	93.34	94.10	93.22	93.55	1,514,754	+0.44(+0.47%)
Jan 23, 2019	93.36	94.15	91.90	93.12	1,576,379	+0.46(+0.49%)
Jan 22, 2019	94.65	94.95	92.22	92.66	1,647,539	-3.10(-3.24%)
Jan 18, 2019	94.09	96.29	93.97	95.76	2,297,359	+2.43(+2.60%)
Jan 17, 2019	92.76	93.81	92.47	93.33	2,588,104	-0.11(-0.12%)
Jan 16, 2019	93.78	94.29	93.31	93.43	1,653,911	-0.46(-0.49%)
Jan 15, 2019	94.98	95.05	93.12	93.89	1,315,322	-0.82(-0.86%)
Jan 14, 2019	94.05	94.95	93.56	94.71	806,443	+0.10(+0.11%)
Jan 11, 2019	94.22	94.68	93.70	94.61	851,334	-0.31(-0.33%)
Jan 10, 2019	93.65	95.00	93.13	94.92	1,057,949	+0.87(+0.92%)
Jan 09, 2019	92.67	94.68	92.66	94.05	1,808,611	+1.84(+2.00%)
Jan 08, 2019	92.84	93.36	91.40	92.21	1,574,396	+0.42(+0.46%)
Jan 07, 2019	92.81	93.12	91.62	91.79	1,575,587	-0.97(-1.04%)
Jan 04, 2019	91.01	92.84	90.43	92.76	1,919,166	+3.06(+3.41%)
Jan 03, 2019	90.63	91.11	89.18	89.70	2,389,316	-1.46(-1.61%)
Jan 02, 2019	89.53	91.27	88.76	91.16	1,995,309	+0.27(+0.30%)
Dec 31, 2018	90.99	91.38	89.84	90.89	1,177,034	+0.17(+0.19%)
Dec 28, 2018	91.13	92.10	90.22	90.72	1,223,705	-0.17(-0.19%)
Dec 27, 2018	88.13	90.89	86.86	90.89	1,489,606	+1.61(+1.81%)
Dec 26, 2018	86.30	89.31	84.84	89.28	1,161,651	+3.29(+3.82%)
Dec 24, 2018	88.31	88.57	85.93	85.99	722,359	-2.64(-2.98%)
Dec 21, 2018	90.17	92.61	88.38	88.63	3,071,309	-2.08(-2.30%)
Dec 20, 2018	91.45	92.63	89.81	90.71	1,845,534	-1.53(-1.66%)
Dec 19, 2018	94.37	95.62	91.53	92.25	2,034,158	-1.98(-2.10%)
Dec 18, 2018	94.46	95.51	93.48	94.23	1,723,720	+0.88(+0.94%)
Dec 17, 2018	95.59	95.59	92.56	93.36	2,003,467	-2.26(-2.37%)
Dec 14, 2018	96.26	97.54	95.20	95.62	1,700,662	-1.31(-1.35%)
Dec 13, 2018	98.16	98.49	96.35	96.92	1,364,220	-0.81(-0.83%)
Dec 12, 2018	98.11	99.45	97.71	97.73	1,447,250	+0.88(+0.91%)
Dec 11, 2018	99.36	99.77	96.53	96.85	1,403,329	-0.52(-0.53%)
Dec 10, 2018	97.88	98.18	95.54	97.37	1,305,460	-0.25(-0.26%)
Dec 07, 2018	101.07	101.67	97.30	97.62	1,252,110	-3.22(-3.19%)
Dec 06, 2018	100.16	101.05	97.53	100.84	2,231,546	-1.23(-1.20%)
Dec 04, 2018	105.31	106.37	101.84	102.06	2,121,913	-3.18(-3.02%)
Dec 03, 2018	105.24	106.69	104.22	105.24	1,787,094	+2.10(+2.04%)
Nov 30, 2018	103.07	103.68	102.40	103.14	2,964,415	+0.15(+0.15%)
Nov 29, 2018	102.24	103.54	101.32	102.99	1,335,664	+0.43(+0.42%)
Nov 28, 2018	100.29	103.41	100.18	102.56	1,873,887	+2.43(+2.43%)
Nov 27, 2018	100.12	101.01	99.27	100.13	1,838,538	-0.49(-0.49%)
Nov 26, 2018	102.18	102.45	100.18	100.62	1,695,033	-0.94(-0.92%)
Nov 23, 2018	100.33	102.27	100.14	101.56	427,775	+0.15(+0.15%)
Nov 21, 2018		101.41	101.41	101.41	0	+1.59(+1.60%)
Nov 20, 2018	102.41	102.42	99.57	99.81	2,136,904	-3.07(-2.98%)
Nov 19, 2018	103.60	104.51	102.42	102.88	1,115,701	-1.09(-1.04%)
Nov 16, 2018	103.27	104.79	103.15	103.97	1,527,223	+0.63(+0.61%)
Nov 15, 2018	100.05	103.98	99.78	103.34	1,486,633	+2.08(+2.06%)
Nov 14, 2018	102.57	103.06	100.57	101.26	1,661,087	-0.84(-0.82%)
Nov 13, 2018	101.29	103.91	100.99	102.09	1,533,504	+1.31(+1.30%)
Nov 12, 2018	102.53	102.53	100.64	100.78	1,100,874	-1.70(-1.66%)
Nov 09, 2018	102.40	103.14	101.18	102.48	1,406,579	-0.69(-0.67%)
Nov 08, 2018	102.50	103.77	102.41	103.17	1,409,744	+0.76(+0.74%)
Nov 07, 2018	101.68	102.65	100.98	102.41	1,291,734	+1.69(+1.68%)
Nov 06, 2018	98.80	100.82	98.58	100.72	1,283,840	+1.94(+1.97%)
Nov 05, 2018	98.63	99.42	98.14	98.77	1,302,664	+0.96(+0.98%)
Nov 02, 2018	98.64	99.24	97.17	97.82	1,501,227	-0.27(-0.27%)

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.