The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ingersoll-Rand

  • IR
  • NYSE
  • Industrial Products
  • Latest 60.20
  • Currency US$
  • Change -0.33
  • Percent Change -0.545 %
  • Volume 2,044,868
  • Fri Aug 29, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 60.20 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 60.86 59.98 60.84 60.20 2,044,868
Aug 28 60.89 60.38 60.81 60.53 1,753,553
Aug 27 61.43 60.80 61.16 60.99 1,343,368
Aug 26 62.11 61.01 61.89 61.04 1,691,141
Aug 25 62.08 61.60 61.83 61.83 1,026,302
Aug 22 62.31 61.45 61.88 61.47 1,475,814
Aug 21 62.14 61.56 62.00 62.01 1,252,838
Aug 20 62.12 61.38 61.57 61.96 1,287,478
Aug 19 62.08 61.45 61.84 61.55 2,642,119
Aug 18 62.19 60.91 61.06 62.18 2,551,643
Aug 15 61.36 60.02 61.13 60.55 1,993,558
Aug 14 61.14 60.47 60.82 60.86 1,858,410
Aug 13 61.18 60.49 60.77 60.84 1,118,841
Aug 12 60.72 59.96 60.20 60.28 1,147,867
Aug 11 60.76 60.16 60.27 60.35 1,352,711
Aug 8 60.01 58.93 59.13 59.93 1,325,150
Aug 7 60.03 58.85 59.27 58.90 1,867,980
Aug 6 58.95 57.95 58.49 58.53 1,885,759
Aug 5 59.97 58.84 59.06 59.02 1,326,196
Aug 4 59.44 58.71 59.21 59.31 1,516,808
Aug 1 59.19 57.96 58.40 59.15 3,727,205
Jul 31 60.40 58.63 60.25 58.79 3,093,566
Jul 30 61.50 60.67 61.50 60.93 2,200,763
Jul 29 62.17 61.17 62.17 61.18 1,856,957
Jul 28 63.12 62.08 62.97 62.18 2,102,024
Jul 25 63.37 62.75 62.78 63.08 1,461,059
Jul 24 64.20 63.02 64.17 63.07 2,334,614
Jul 23 64.50 63.93 64.50 64.23 2,456,466
Jul 22 64.77 62.76 63.01 64.50 3,271,776
Jul 21 62.22 61.54 61.84 61.85 2,037,787
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.