IR: Historical Prices for INGERSOLL RAND LTD A

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	34.01	34.91	33.47	33.56	4,430,500	33.56
8-Feb-10	32.82	33.50	32.31	32.88	2,251,900	32.88
5-Feb-10	32.98	33.09	31.92	32.91	5,237,600	32.91
4-Feb-10	34.28	34.28	33.01	33.06	2,967,700	33.06
3-Feb-10	34.24	34.85	34.13	34.54	2,140,700	34.54
2-Feb-10	33.31	34.79	33.15	34.49	5,106,700	34.49
1-Feb-10	33.06	33.36	32.63	33.03	4,560,600	33.03
29-Jan-10	33.40	33.62	32.45	32.46	4,098,900	32.46
28-Jan-10	33.91	34.00	32.76	33.29	3,642,600	33.29
27-Jan-10	34.48	34.50	33.19	33.88	5,856,600	33.88
26-Jan-10	34.88	35.10	34.18	34.76	3,816,100	34.76
25-Jan-10	35.53	35.79	35.00	35.01	3,013,700	35.01
22-Jan-10	36.59	36.78	35.23	35.24	3,253,900	35.24
21-Jan-10	37.39	37.44	36.56	36.67	4,220,200	36.67
20-Jan-10	37.21	37.28	36.45	37.24	4,012,500	37.24
19-Jan-10	36.98	37.82	36.91	37.49	4,934,600	37.49
15-Jan-10	37.02	37.26	36.73	37.06	2,685,500	37.06
14-Jan-10	36.60	37.03	36.52	36.99	1,556,700	36.99
13-Jan-10	36.78	36.85	36.42	36.68	2,315,700	36.68
12-Jan-10	37.12	37.23	36.44	36.72	2,503,800	36.72
11-Jan-10	36.87	37.86	36.74	37.51	3,391,600	37.51
8-Jan-10	35.83	36.68	35.66	36.61	2,460,200	36.61
7-Jan-10	35.65	36.50	35.43	35.99	3,166,300	35.99
6-Jan-10	35.89	35.98	35.39	35.63	2,615,300	35.63
5-Jan-10	36.10	36.26	35.64	35.89	2,015,000	35.89
4-Jan-10	36.00	36.45	35.90	36.25	2,368,400	36.25
31-Dec-09	36.23	36.23	35.74	35.74	829,200	35.74
30-Dec-09	35.99	36.35	35.97	36.13	1,043,900	36.13
29-Dec-09	36.25	36.60	36.16	36.23	1,086,200	36.23
28-Dec-09	36.35	36.52	36.08	36.29	725,700	36.29
24-Dec-09	36.31	36.74	36.31	36.39	289,000	36.39
23-Dec-09	35.80	36.39	35.66	36.23	992,600	36.23
22-Dec-09	36.10	36.43	35.90	35.94	1,102,900	35.94
21-Dec-09	35.74	36.50	35.74	36.09	1,819,100	36.09
18-Dec-09	36.16	36.37	35.56	35.62	1,892,100	35.62
17-Dec-09	35.87	36.07	35.69	35.97	1,856,400	35.97
16-Dec-09	36.68	36.75	36.07	36.27	1,450,300	36.27
15-Dec-09	36.31	36.73	36.00	36.42	2,291,900	36.42
14-Dec-09	35.81	36.60	35.61	36.50	2,181,300	36.50
11-Dec-09	35.49	35.82	35.35	35.63	1,177,800	35.63
10-Dec-09	35.32	35.58	35.03	35.35	2,727,700	35.35
9-Dec-09	34.86	35.11	34.37	34.93	1,544,600	34.93
8-Dec-09	35.30	35.49	34.77	34.97	2,109,500	34.97
7-Dec-09	35.64	35.87	35.49	35.64	1,954,200	35.64
4-Dec-09	36.13	36.16	35.05	35.78	2,555,600	35.78
3-Dec-09	36.01	36.53	35.45	35.54	2,375,600	35.54
2-Dec-09	35.78	36.33	35.66	35.91	2,918,600	35.91
1-Dec-09	35.72	36.23	35.68	35.91	2,804,600	35.91
30-Nov-09	35.14	35.54	34.82	35.37	2,163,400	35.37
27-Nov-09	34.59	35.46	34.36	35.24	1,835,600	35.24
25-Nov-09	35.52	36.09	35.39	35.82	2,369,000	35.82
24-Nov-09	36.06	36.25	35.34	35.57	3,370,900	35.57
23-Nov-09	36.41	37.00	36.00	36.18	2,666,000	36.18
20-Nov-09	36.01	36.30	35.85	36.00	2,544,100	36.00
19-Nov-09	36.28	36.65	35.91	36.38	3,513,600	36.38
18-Nov-09	36.64	37.17	36.59	36.70	3,226,900	36.70
17-Nov-09	36.83	37.00	36.48	36.60	4,386,900	36.60
16-Nov-09	36.86	37.60	36.86	37.23	3,685,300	37.23
13-Nov-09	36.03	37.05	35.75	36.86	6,403,500	36.86
12-Nov-09	35.44	36.57	35.37	36.05	6,797,400	36.05
11-Nov-09	35.41	35.71	34.95	35.65	5,682,500	35.65
10-Nov-09	34.86	35.83	34.86	35.21	5,014,600	35.21
10-Nov-09	$ 0.07 Dividend
9-Nov-09	34.15	35.25	34.01	35.23	4,214,500	35.16
6-Nov-09	33.47	34.00	33.25	33.84	3,289,600	33.77
5-Nov-09	33.08	33.68	33.00	33.67	2,939,700	33.60
4-Nov-09	33.20	33.74	32.61	32.69	3,655,100	32.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions