IR: Historical Prices for INGERSOLL RAND LTD A

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	31.43	33.07	31.43	32.94	4,159,500	32.87
2-Nov-09	31.61	32.56	31.20	31.86	2,854,700	31.80
30-Oct-09	32.38	32.74	31.33	31.59	3,482,200	31.53
29-Oct-09	32.12	32.75	31.89	32.38	3,895,100	32.32
28-Oct-09	32.38	32.46	31.51	31.63	6,003,000	31.57
27-Oct-09	33.95	34.29	32.45	32.54	6,545,800	32.48
26-Oct-09	35.24	35.26	33.73	33.86	4,820,600	33.79
23-Oct-09	36.71	37.19	34.63	34.81	8,653,200	34.74
22-Oct-09	34.74	35.47	33.93	35.35	6,517,700	35.28
21-Oct-09	34.30	35.37	34.29	34.66	4,961,200	34.59
20-Oct-09	34.25	34.84	33.63	34.48	4,677,900	34.41
19-Oct-09	33.64	34.59	33.64	33.95	4,350,200	33.88
16-Oct-09	33.94	34.59	33.56	33.69	4,328,600	33.62
15-Oct-09	34.62	34.74	33.88	34.27	5,259,000	34.20
14-Oct-09	33.50	35.03	33.50	34.88	7,721,400	34.81
13-Oct-09	32.75	33.38	32.69	33.27	5,021,100	33.20
12-Oct-09	32.45	33.08	32.38	32.89	5,129,800	32.82
9-Oct-09	31.57	32.41	31.40	32.36	3,214,500	32.30
8-Oct-09	31.44	31.78	31.03	31.64	5,279,700	31.58
7-Oct-09	30.77	31.17	30.67	31.05	3,791,500	30.99
6-Oct-09	30.72	31.15	30.49	30.87	3,675,700	30.81
5-Oct-09	29.78	30.60	29.78	30.43	3,125,600	30.37
2-Oct-09	29.36	30.10	28.77	29.70	6,365,200	29.64
1-Oct-09	30.55	30.84	29.95	30.02	5,074,800	29.96
30-Sep-09	31.10	31.31	30.56	30.67	4,849,300	30.61
29-Sep-09	31.30	31.50	30.94	31.08	4,042,600	31.02
28-Sep-09	30.89	31.37	30.70	31.16	2,924,000	31.10
25-Sep-09	30.49	31.01	30.40	30.81	3,693,700	30.75
24-Sep-09	31.25	31.53	30.31	30.69	4,359,800	30.63
23-Sep-09	31.86	31.93	31.15	31.20	2,816,500	31.14
22-Sep-09	31.60	31.98	31.50	31.85	3,445,400	31.79
21-Sep-09	31.69	31.91	31.44	31.47	2,532,300	31.41
18-Sep-09	32.41	32.52	31.66	32.08	4,094,500	32.02
17-Sep-09	32.66	32.95	32.19	32.37	3,424,800	32.31
16-Sep-09	32.54	32.89	32.22	32.74	3,953,300	32.67
15-Sep-09	32.40	32.69	32.06	32.52	5,512,200	32.46
14-Sep-09	31.70	32.35	31.69	32.26	3,025,500	32.20
11-Sep-09	31.86	32.37	31.86	32.09	5,874,000	32.03
10-Sep-09	31.68	31.95	31.36	31.95	7,233,900	31.89
9-Sep-09	31.55	31.95	31.34	31.78	6,406,600	31.72
8-Sep-09	31.81	32.00	31.54	31.61	3,849,600	31.55
4-Sep-09	30.84	31.36	30.82	31.24	2,759,200	31.18
3-Sep-09	30.56	30.95	30.43	30.89	2,165,500	30.83
2-Sep-09	30.35	30.73	30.16	30.28	3,027,900	30.22
1-Sep-09	30.61	31.43	29.99	30.46	5,191,400	30.40
31-Aug-09	30.91	30.98	30.50	30.89	3,670,500	30.83
28-Aug-09	31.25	31.41	30.70	31.06	3,178,300	31.00
27-Aug-09	30.85	31.18	30.62	31.05	4,715,400	30.99
26-Aug-09	30.81	31.00	30.27	30.78	2,587,600	30.72
25-Aug-09	30.87	31.37	30.80	31.00	3,951,500	30.94
24-Aug-09	31.00	31.42	30.56	30.94	5,301,200	30.88
21-Aug-09	30.53	31.46	30.44	31.02	5,546,500	30.96
20-Aug-09	29.00	30.33	29.00	30.08	6,903,600	30.02
* 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