IR: Ingersoll-Rand Plc
$ 83.24 |
|
-1.26 -1.49% |
Open: | 84.11 |
High: | 84.55 |
Low: | 83.17 |
Volume: | 2,845,077 |
$ 84.50
+0.28 +0.33%
Open: | 84.50 |
High: | 85.37 |
Low: | 84.04 |
Volume: | 2,768,068 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 84.11 | 84.55 | 83.17 | 83.24 | 2,845,077 | -1.26 | -1.49 |
2025-05-13 | 84.50 | 85.37 | 84.04 | 84.50 | 2,768,068 | +0.28 | +0.33 |
2025-05-12 | 83.06 | 84.67 | 82.68 | 84.22 | 7,012,280 | +4.90 | +6.18 |
2025-05-09 | 79.62 | 80.32 | 79.07 | 79.32 | 3,023,738 | +0.09 | +0.11 |
2025-05-08 | 78.86 | 79.88 | 77.88 | 79.23 | 3,706,619 | +1.37 | +1.76 |
2025-05-07 | 76.43 | 78.15 | 76.26 | 77.86 | 5,279,052 | +1.94 | +2.56 |
2025-05-06 | 76.10 | 76.91 | 75.63 | 75.92 | 3,216,679 | -1.03 | -1.34 |
2025-05-05 | 76.31 | 77.98 | 75.99 | 76.95 | 3,667,222 | +0.22 | +0.29 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 85.37 On 2025-05-13 |
77.88 On 2025-05-08 |
5.38 | 6.91 | 85.37 On 2025-05-13 |
83.17 On 2025-05-14 |
-2.58 | 82.10 |
10D | 85.37 On 2025-05-13 |
75.20 On 2025-05-02 |
7.81 | 10.35 | 78.39 On 2025-05-02 |
75.63 On 2025-05-06 |
-3.52 | 79.42 |
20D | 85.37 On 2025-05-13 |
68.97 On 2025-04-21 |
10.41 | 14.29 | 72.98 On 2025-04-17 |
68.97 On 2025-04-21 |
-5.49 | 76.44 |
WTD | 85.37 On 2025-05-13 |
82.68 On 2025-05-12 |
3.92 | 4.94 | 85.37 On 2025-05-13 |
83.17 On 2025-05-14 |
-2.58 | 83.99 |
MTD | 85.37 On 2025-05-13 |
75.20 On 2025-05-02 |
7.81 | 10.35 | 78.39 On 2025-05-02 |
75.63 On 2025-05-06 |
-3.52 | 79.42 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IR
Ingersoll-Rand Plc |
83.24 | -1.26 | -1.49 | 2,845,077 |