Ingersoll-Rand plc (Ireland) Historical Stock Prices

IR 
$60.2
*  
0.33
0.55%
Get IR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading IR now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  60.69  60.86  59.98  60.20 2,044,754
08/28/2014 60.81 60.89 60.38 60.53 1,753,553
08/27/2014 61.16 61.43 60.8 60.99 1,343,368
08/26/2014 61.89 62.11 61.01 61.04 1,690,104
08/25/2014 61.83 62.08 61.6 61.83 1,026,302
08/22/2014 61.88 62.31 61.45 61.47 1,475,814
08/21/2014 62 62.14 61.5601 62.01 1,252,838
08/20/2014 61.57 62.125 61.38 61.96 1,287,478
08/19/2014 61.84 62.08 61.45 61.55 2,642,119
08/18/2014 61.06 62.19 60.91 62.18 2,551,643
08/15/2014 61.13 61.36 60.02 60.55 1,993,558
08/14/2014 60.82 61.14 60.47 60.86 1,858,410
08/13/2014 60.77 61.185 60.49 60.84 1,118,841
08/12/2014 60.2 60.725 59.96 60.28 1,147,867
08/11/2014 60.27 60.755 60.16 60.35 1,352,711
08/08/2014 59.13 60.01 58.93 59.93 1,325,150
08/07/2014 59.27 60.03 58.85 58.9 1,867,980
08/06/2014 58.49 58.95 57.95 58.53 1,885,759
08/05/2014 59.06 59.97 58.84 59.02 1,326,196
08/04/2014 59.21 59.44 58.71 59.31 1,516,808
08/01/2014 58.4 59.19 57.96 59.15 3,727,205
07/31/2014 60.25 60.4 58.63 58.79 3,093,236
07/30/2014 61.5 61.5 60.67 60.93 2,200,763
07/29/2014 62.17 62.17 61.17 61.18 1,856,957
07/28/2014 62.97 63.12 62.08 62.18 2,098,957
07/25/2014 62.78 63.37 62.75 63.08 1,461,059
07/24/2014 64.17 64.2 63.02 63.07 2,333,214
07/23/2014 64.5 64.5 63.93 64.23 2,456,466
07/22/2014 63.01 64.77 62.76 64.5 3,271,776
07/21/2014 61.84 62.22 61.54 61.85 2,037,787
07/18/2014 61.41 62.335 61.22 62.2 2,142,567
07/17/2014 61.85 62.08 61.04 61.08 1,833,434
07/16/2014 61.73 62.6033 61.7 62.52 1,513,094
07/15/2014 62.12 62.5 61.36 61.59 1,935,660
07/14/2014 61.84 62.54 61.8 62.23 2,208,399
07/11/2014 61.14 61.61 60.8 61.35 2,129,408
07/10/2014 60.88 61.305 60.4001 60.99 1,954,396
07/09/2014 61.7 61.97 61.54 61.57 1,447,846
07/08/2014 62.35 62.36 61.34 61.38 2,023,513
07/07/2014 62.92 63.04 62.24 62.34 1,105,254
07/03/2014 62.85 63.33 62.84 63.1 588,187
07/02/2014 62.85 63.47 62.63 62.71 1,478,416
07/01/2014 62.87 63.3399 62.62 62.87 1,197,773
06/30/2014 62.53 62.93 62.35 62.51 1,611,488
06/27/2014 62.31 62.76 62.2 62.7 3,788,508
06/26/2014 62.69 62.73 61.98 62.57 1,406,637
06/25/2014 62.17 62.85 62.02 62.5 1,620,227
06/24/2014 63.06 63.4 62.08 62.21 1,892,453
06/23/2014 63.67 64.02 63 63.11 1,406,872
06/20/2014 63.85 64.11 63.64 63.99 2,678,512
06/19/2014 63.5 63.69 63.31 63.63 1,367,874
06/18/2014 63 63.52 62.51 63.47 1,370,237
06/17/2014 62.58 63.225 62.24 63.02 1,931,990
06/16/2014 62.07 62.87 61.96 62.84 1,973,819
06/13/2014 62.06 62.3 61.73 62.3 1,816,114
06/12/2014 62.03 62.36 61.845 62.03 2,867,033
06/11/2014 62.47 62.53 61.98 62.2 2,230,935
06/10/2014 62.35 63 62.13 62.96 2,339,936
06/09/2014 61.95 62.92 61.61 62.51 2,027,139
06/06/2014 60.57 61.99 60.57 61.97 1,597,937
06/05/2014 60.42 61.15 59.8401 60.8 2,647,266
06/04/2014 59.39 60.22 59.21 60.18 2,084,330
06/03/2014 59.61 59.7 59.105 59.4 2,929,517
06/02/2014 59.83 60.1499 59.02 59.74 1,385,618
05/30/2014 59.6 59.92 59.27 59.82 1,946,147
05/29/2014 59.92 60.242 59.26 59.78 1,888,024
05/28/2014 58.7 60.0775 58.645 59.84 2,901,341
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?