Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INGERSOLL-RAND PLC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    INGERSOLL-RAND PLC ( IR ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4820583 35.2600 33.7300 35.2400 33.8600
    10/27/09 6545770 34.2900 32.4500 33.9500 32.5400
    10/28/09 6002951 32.4600 31.5100 32.3800 31.6300
    10/29/09 3895025 32.7500 31.8900 32.1200 32.3800
    10/30/09 3482110 32.7400 31.3300 32.3800 31.5900
    11/02/09 2856496 32.5600 31.2000 31.6050 31.8600
    11/03/09 4165161 33.0700 31.4300 31.4300 32.9400
    11/04/09 3655053 33.7400 32.6100 33.2000 32.6900
    11/05/09 2939655 33.6800 33.0000 33.0800 33.6700
    11/06/09 3289584 34.0000 33.2500 33.4700 33.8400
    11/09/09 4214448 35.2500 34.0100 34.1500 35.2300
    11/10/09 5014504 35.8300 34.8600 34.8600 35.2100
    11/11/09 5682499 35.7100 34.9500 35.4100 35.6500
    11/12/09 6797341 36.5700 35.3700 35.4400 36.0500
    11/13/09 6403438 37.0500 35.7500 36.0300 36.8600
    11/16/09 3685281 37.6000 36.8600 36.8600 37.2300
    11/17/09 4386806 37.0000 36.4800 36.8300 36.6000
    11/18/09 3227191 37.1700 36.5900 36.6400 36.7000
    11/19/09 3513542 36.6450 35.9100 36.2800 36.3800
    11/20/09 2544059 36.3000 35.8500 36.0100 36.0000
    11/23/09 2665993 37.0000 36.0000 36.4100 36.1800
    11/24/09 3370894 36.2500 35.3400 36.0600 35.5700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    INGERSOLL-RAND PLC ( IR ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 4820583 35.2600 33.7300 35.2400 33.8600
    10/27/09 6545770 34.2900 32.4500 33.9500 32.5400
    10/28/09 6002951 32.4600 31.5100 32.3800 31.6300
    10/29/09 3895025 32.7500 31.8900 32.1200 32.3800
    10/30/09 3482110 32.7400 31.3300 32.3800 31.5900
    11/02/09 2856496 32.5600 31.2000 31.6050 31.8600
    11/03/09 4165161 33.0700 31.4300 31.4300 32.9400
    11/04/09 3655053 33.7400 32.6100 33.2000 32.6900
    11/05/09 2939655 33.6800 33.0000 33.0800 33.6700
    11/06/09 3289584 34.0000 33.2500 33.4700 33.8400
    11/09/09 4214448 35.2500 34.0100 34.1500 35.2300
    11/10/09 5014504 35.8300 34.8600 34.8600 35.2100
    11/11/09 5682499 35.7100 34.9500 35.4100 35.6500
    11/12/09 6797341 36.5700 35.3700 35.4400 36.0500
    11/13/09 6403438 37.0500 35.7500 36.0300 36.8600
    11/16/09 3685281 37.6000 36.8600 36.8600 37.2300
    11/17/09 4386806 37.0000 36.4800 36.8300 36.6000
    11/18/09 3227191 37.1700 36.5900 36.6400 36.7000
    11/19/09 3513542 36.6450 35.9100 36.2800 36.3800
    11/20/09 2544059 36.3000 35.8500 36.0100 36.0000
    11/23/09 2665993 37.0000 36.0000 36.4100 36.1800
    11/24/09 3370894 36.2500 35.3400 36.0600 35.5700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IR

    Return

    as of November 25 2009
    1 Month 3.39%
    6 Month 70.17%
    YTD 107.44%
    1 Year 159.67%
    3 Year -8.26%
    5 Year -3.62%
    Calculate the value of

    or shares