Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ingersoll-Rand Plc (NY: IR )

96.00 -1.28 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	92.06	93.11	90.76	93.03	3,552,956	+1.05(+1.14%)
May 30, 2024	90.84	92.06	90.62	91.98	1,658,731	+0.91(+1.00%)
May 29, 2024	92.83	92.83	90.99	91.07	2,630,260	-2.37(-2.54%)
May 28, 2024	95.65	95.65	93.07	93.44	5,146,346	-2.04(-2.14%)
May 24, 2024	95.45	95.95	95.12	95.48	3,633,782	+0.40(+0.42%)
May 23, 2024	96.24	96.65	94.72	95.08	5,267,770	-1.18(-1.23%)
May 22, 2024	95.38	96.34	95.07	96.26	3,008,444	+1.08(+1.13%)
May 21, 2024	93.82	95.29	93.79	95.18	3,794,422	+1.06(+1.13%)
May 20, 2024	92.92	94.51	92.72	94.12	2,741,699	+1.49(+1.61%)
May 17, 2024	91.97	92.68	91.59	92.63	3,171,586	+1.25(+1.37%)
May 16, 2024	92.44	92.75	90.64	91.38	4,942,867	-1.39(-1.50%)
May 15, 2024	91.99	92.92	91.70	92.77	1,430,749	+1.27(+1.39%)
May 14, 2024	90.75	91.64	90.25	91.50	1,887,391	+0.70(+0.77%)
May 13, 2024	91.10	91.17	89.90	90.80	3,209,439	-0.42(-0.46%)
May 10, 2024	91.85	92.16	90.89	91.22	1,845,249	+0.26(+0.29%)
May 09, 2024	90.82	91.29	90.16	90.96	2,391,617	+0.25(+0.28%)
May 08, 2024	89.61	90.75	88.92	90.71	3,649,490	+0.90(+1.00%)
May 07, 2024	88.63	90.22	87.88	89.81	2,984,578	+1.37(+1.55%)
May 06, 2024	88.03	89.50	87.62	88.44	4,551,416	+1.76(+2.03%)
May 03, 2024	87.96	89.46	85.86	86.68	6,852,036	-6.13(-6.60%)
May 02, 2024	93.24	93.81	91.57	92.81	4,136,132	-0.15(-0.16%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Ingersoll-Rand Plc (NY: IR )

Historical Prices