IR: Ingersoll-Rand Plc
$ 79.43 |
|
-0.83 -1.03% |
|
| Open: | 79.95 |
| High: | 80.51 |
| Low: | 79.06 |
| Volume: | 1,923,003 |
$ 80.26
-0.38 -0.47%
| Open: | 80.87 |
| High: | 80.87 |
| Low: | 79.70 |
| Volume: | 1,431,298 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 79.95 | 80.51 | 79.06 | 79.43 | 1,897,502 | -0.83 | -1.03 |
| 2025-08-28 | 80.87 | 80.87 | 79.70 | 80.26 | 1,431,298 | -0.38 | -0.47 |
| 2025-08-27 | 80.84 | 81.49 | 80.44 | 80.64 | 1,679,606 | -0.49 | -0.60 |
| 2025-08-26 | 79.70 | 81.27 | 79.42 | 81.13 | 4,415,279 | +1.45 | +1.82 |
| 2025-08-25 | 80.76 | 81.00 | 79.68 | 79.68 | 1,397,915 | -0.95 | -1.18 |
| 2025-08-22 | 78.45 | 81.42 | 77.99 | 80.63 | 2,184,436 | +3.18 | +4.11 |
| 2025-08-21 | 78.91 | 79.12 | 77.27 | 77.45 | 1,805,928 | -1.59 | -2.01 |
| 2025-08-20 | 79.54 | 79.61 | 78.64 | 79.04 | 2,971,167 | -0.80 | -1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.49 On 2025-08-27 |
79.06 On 2025-08-29 |
-1.20 | -1.49 | 81.49 On 2025-08-27 |
79.06 On 2025-08-29 |
-2.98 | 80.23 |
| 10D | 81.49 On 2025-08-27 |
77.27 On 2025-08-21 |
1.11 | 1.42 | 80.57 On 2025-08-19 |
77.27 On 2025-08-21 |
-4.10 | 79.70 |
| 20D | 81.49 On 2025-08-27 |
75.38 On 2025-08-04 |
4.45 | 5.93 | 80.81 On 2025-08-13 |
77.27 On 2025-08-21 |
-4.38 | 78.80 |
| WTD | 81.49 On 2025-08-27 |
79.06 On 2025-08-29 |
-1.20 | -1.49 | 81.49 On 2025-08-27 |
79.06 On 2025-08-29 |
-2.98 | 80.23 |
| MTD | 81.49 On 2025-08-27 |
73.87 On 2025-08-01 |
-5.20 | -6.14 | 79.35 On 2025-08-01 |
75.38 On 2025-08-04 |
-5.00 | 78.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |