Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NY: ROP )

476.97 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 167.75 168.87 166.94 167.96 582,777 -0.68(-0.40%)
Apr 28, 2016 169.75 171.21 168.21 168.63 535,359 -2.32(-1.36%)
Apr 27, 2016 168.34 171.84 167.75 170.95 476,903 +0.37(+0.22%)
Apr 26, 2016 171.49 171.81 168.69 170.58 687,277 -0.78(-0.46%)
Apr 25, 2016 167.59 172.78 166.95 171.36 959,482 +0.98(+0.58%)
Apr 22, 2016 169.37 171.61 169.37 170.38 505,950 -0.09(-0.05%)
Apr 21, 2016 170.20 171.45 169.28 170.47 419,146 +0.16(+0.10%)
Apr 20, 2016 171.69 171.69 168.98 170.30 340,560 -1.15(-0.67%)
Apr 19, 2016 171.25 172.34 169.95 171.45 277,265 +0.88(+0.51%)
Apr 18, 2016 168.11 170.85 167.93 170.57 415,735 +1.60(+0.95%)
Apr 15, 2016 169.12 169.78 168.58 168.97 388,685 +0.24(+0.14%)
Apr 14, 2016 170.52 170.65 168.57 168.73 446,158 -1.20(-0.71%)
Apr 13, 2016 169.81 170.65 168.46 169.93 557,304 +0.64(+0.38%)
Apr 12, 2016 169.12 170.10 167.96 169.29 315,716 +0.77(+0.46%)
Apr 11, 2016 169.87 170.29 168.16 168.52 332,500 -1.21(-0.71%)
Apr 08, 2016 169.81 170.22 168.89 169.73 399,741 +1.33(+0.79%)
Apr 07, 2016 169.78 170.60 167.88 168.41 582,481 -2.27(-1.33%)
Apr 06, 2016 170.37 171.05 168.05 170.68 428,843 +0.50(+0.29%)
Apr 05, 2016 170.47 170.97 169.90 170.18 477,224 -1.60(-0.93%)
Apr 04, 2016 175.77 175.77 170.83 171.78 605,805 -4.06(-2.31%)
Apr 01, 2016 172.58 176.29 171.99 175.84 531,399 +1.80(+1.03%)
Mar 31, 2016 173.15 174.91 172.49 174.04 380,433 +0.72(+0.42%)
Mar 30, 2016 174.96 175.61 172.98 173.31 389,609 -0.49(-0.28%)
Mar 29, 2016 173.28 174.28 172.11 173.80 396,237 +0.50(+0.29%)
Mar 28, 2016 172.07 173.48 171.79 173.30 385,078 +1.40(+0.81%)
Mar 24, 2016 170.50 171.90 171.90 171.90 381,320 +0.54(+0.32%)
Mar 23, 2016 173.45 173.89 170.71 171.36 429,551 -1.96(-1.13%)
Mar 22, 2016 172.55 173.89 172.16 173.32 380,622 +0.67(+0.39%)
Mar 21, 2016 172.49 172.98 171.99 172.66 347,983 -0.50(-0.29%)
Mar 18, 2016 171.69 173.83 171.13 173.16 792,238 +1.97(+1.15%)
Mar 17, 2016 169.20 172.06 169.04 171.19 569,988 +2.24(+1.32%)
Mar 16, 2016 167.28 169.10 166.77 168.95 454,060 +1.55(+0.93%)
Mar 15, 2016 165.64 168.48 165.64 167.40 321,063 +0.29(+0.17%)
Mar 14, 2016 165.45 168.05 165.24 167.11 471,489 +1.61(+0.97%)
Mar 11, 2016 163.64 165.71 162.73 165.50 461,123 +3.19(+1.97%)
Mar 10, 2016 162.43 163.31 160.72 162.31 376,407 -0.14(-0.09%)
Mar 09, 2016 163.49 164.27 161.95 162.46 397,508 -0.16(-0.10%)
Mar 08, 2016 163.46 164.20 162.24 162.62 366,459 -2.53(-1.53%)
Mar 07, 2016 163.48 165.19 163.48 165.15 381,257 +0.90(+0.55%)
Mar 04, 2016 163.74 164.64 161.94 164.26 529,141 +0.11(+0.07%)
Mar 03, 2016 163.03 164.23 162.48 164.14 363,826 +0.90(+0.55%)
Mar 02, 2016 162.84 164.14 162.16 163.24 418,968 -0.43(-0.26%)
Mar 01, 2016 160.93 164.31 160.53 163.67 516,156 +3.76(+2.35%)
Feb 29, 2016 161.90 162.35 158.90 159.91 725,320 -2.29(-1.41%)
Feb 26, 2016 163.72 163.86 162.10 162.20 719,974 -0.63(-0.39%)
Feb 25, 2016 163.04 163.97 161.16 162.83 533,381 +0.74(+0.46%)
Feb 24, 2016 161.89 162.71 160.53 162.09 421,513 -0.99(-0.61%)
Feb 23, 2016 164.16 166.10 162.16 163.08 462,762 -1.67(-1.01%)
Feb 22, 2016 163.17 165.38 162.87 164.74 575,408 +2.54(+1.57%)
Feb 19, 2016 162.50 163.91 160.88 162.20 680,488 -0.15(-0.09%)
Feb 18, 2016 161.50 164.12 160.81 162.35 665,774 +0.75(+0.47%)
Feb 17, 2016 160.14 162.05 160.14 161.60 578,233 +2.31(+1.45%)
Feb 16, 2016 157.17 159.86 155.58 159.30 632,729 +3.52(+2.26%)
Feb 12, 2016 152.99 155.77 155.77 155.77 416,606 +3.45(+2.26%)
Feb 11, 2016 150.07 153.41 149.67 152.33 494,354 -0.27(-0.17%)
Feb 10, 2016 153.52 155.49 152.28 152.59 560,153 -1.50(-0.98%)
Feb 09, 2016 152.93 155.87 152.53 154.10 626,501 -0.04(-0.02%)
Feb 08, 2016 154.02 155.08 151.92 154.13 489,350 -1.19(-0.77%)
Feb 05, 2016 157.90 157.90 153.33 155.33 878,750 -3.67(-2.31%)
Feb 04, 2016 154.30 160.07 152.82 158.99 759,231 +4.63(+3.00%)
Feb 03, 2016 153.13 154.39 149.67 154.36 700,911 +3.07(+2.03%)
Feb 02, 2016 154.16 154.16 148.35 151.30 1,137,853 -4.61(-2.96%)
Feb 01, 2016 149.82 157.06 149.79 155.91 2,473,816 -11.37(-6.80%)
Jan 29, 2016 162.16 167.41 161.15 167.28 1,010,068 +5.67(+3.51%)
Jan 28, 2016 161.96 163.06 160.10 161.61 436,213 +1.39(+0.87%)
Jan 27, 2016 161.18 163.75 159.37 160.22 318,289 -0.97(-0.60%)
Jan 26, 2016 158.97 161.24 158.28 161.19 446,428 +3.04(+1.92%)
Jan 25, 2016 160.24 160.62 158.01 158.15 551,727 -2.31(-1.44%)
Jan 22, 2016 163.10 164.00 159.57 160.47 559,418 +2.02(+1.27%)
Jan 21, 2016 159.68 160.81 157.32 158.45 613,983 -1.16(-0.73%)
Jan 20, 2016 159.06 160.87 156.86 159.61 720,511 -1.81(-1.12%)
Jan 19, 2016 163.76 164.07 160.32 161.42 517,866 +0.09(+0.05%)
Jan 15, 2016 159.94 161.33 161.33 161.33 947,367 -1.34(-0.83%)
Jan 14, 2016 162.78 164.12 160.73 162.68 875,958 +0.08(+0.05%)
Jan 13, 2016 168.77 170.03 162.41 162.60 507,917 -5.05(-3.01%)
Jan 12, 2016 166.81 168.43 164.96 167.65 580,896 +2.47(+1.49%)
Jan 11, 2016 168.08 169.43 163.46 165.18 760,616 -2.05(-1.22%)
Jan 08, 2016 170.67 171.26 166.86 167.23 513,932 -2.16(-1.28%)
Jan 07, 2016 171.24 172.59 169.00 169.39 467,217 -5.22(-2.99%)
Jan 06, 2016 175.71 178.60 174.24 174.61 494,693 -3.70(-2.08%)
Jan 05, 2016 177.21 178.80 175.42 178.31 368,393 +1.00(+0.56%)
Jan 04, 2016 177.19 178.00 175.17 177.31 540,932 -3.12(-1.73%)
Dec 31, 2015 180.70 180.43 180.43 180.43 260,546 -0.75(-0.41%)
Dec 30, 2015 183.01 183.47 181.02 181.18 194,826 -1.94(-1.06%)
Dec 29, 2015 181.89 183.79 181.75 183.12 277,158 +2.32(+1.28%)
Dec 28, 2015 179.43 181.13 179.00 180.80 204,166 +0.32(+0.18%)
Dec 24, 2015 180.19 180.48 180.48 180.48 123,699 -0.23(-0.13%)
Dec 23, 2015 178.88 180.97 178.80 180.71 306,304 +2.72(+1.53%)
Dec 22, 2015 176.58 178.48 175.83 177.99 278,960 +1.96(+1.11%)
Dec 21, 2015 175.47 176.38 174.35 176.03 258,162 +1.75(+1.00%)
Dec 18, 2015 175.16 176.34 174.19 174.28 899,728 -1.22(-0.69%)
Dec 17, 2015 177.27 179.03 174.36 175.50 682,891 -1.73(-0.98%)
Dec 16, 2015 173.96 177.62 173.74 177.23 383,032 +3.12(+1.79%)
Dec 15, 2015 176.41 176.71 173.11 174.11 398,572 -0.93(-0.53%)
Dec 14, 2015 174.69 175.39 173.53 175.04 326,686 +0.81(+0.46%)
Dec 11, 2015 175.73 176.69 173.45 174.23 319,624 -3.09(-1.74%)
Dec 10, 2015 175.98 178.39 175.29 177.32 301,304 +1.02(+0.58%)
Dec 09, 2015 176.80 178.75 175.24 176.31 397,047 -0.79(-0.45%)
Dec 08, 2015 177.60 178.16 176.21 177.09 415,647 -1.88(-1.05%)
Dec 07, 2015 179.79 180.13 178.07 178.98 362,613 -1.16(-0.64%)
Dec 04, 2015 178.71 180.60 177.23 180.14 619,518 +1.77(+0.99%)
Dec 03, 2015 179.09 179.93 176.66 178.37 622,913 -0.46(-0.26%)
Dec 02, 2015 181.63 182.86 178.07 178.83 648,022 -3.40(-1.87%)
Dec 01, 2015 184.73 185.37 180.76 182.23 640,076 -1.72(-0.94%)
Nov 30, 2015 185.38 186.27 183.84 183.95 598,049 -1.27(-0.69%)
Nov 27, 2015 184.44 185.38 183.41 185.22 137,376 +0.94(+0.51%)
Nov 25, 2015 183.74 184.28 184.28 184.28 312,508 +1.26(+0.69%)
Nov 24, 2015 181.37 183.67 180.72 183.02 323,342 +0.22(+0.12%)
Nov 23, 2015 181.91 182.90 181.08 182.80 266,380 +0.75(+0.41%)
Nov 20, 2015 180.80 183.05 180.52 182.05 371,676 +1.95(+1.08%)
Nov 19, 2015 181.38 182.35 179.43 180.10 468,739 -1.58(-0.87%)
Nov 18, 2015 177.13 181.89 176.44 181.68 523,276 +5.09(+2.88%)
Nov 17, 2015 178.46 178.81 175.38 176.59 428,227 -1.15(-0.65%)
Nov 16, 2015 175.31 177.78 174.83 177.74 374,000 +2.36(+1.34%)
Nov 13, 2015 174.96 177.11 174.62 175.38 326,281 +0.14(+0.08%)
Nov 12, 2015 176.62 178.37 175.16 175.24 279,574 -2.99(-1.68%)
Nov 11, 2015 177.22 179.23 176.81 178.23 260,774 +1.34(+0.76%)
Nov 10, 2015 175.90 177.09 174.69 176.89 291,271 +0.38(+0.22%)
Nov 09, 2015 177.46 178.63 175.31 176.51 296,554 -1.62(-0.91%)
Nov 06, 2015 177.66 179.10 176.98 178.12 278,708 -0.52(-0.29%)
Nov 05, 2015 178.20 179.51 177.09 178.65 436,149 +0.11(+0.06%)
Nov 04, 2015 178.04 179.51 177.38 178.54 333,905 +0.79(+0.44%)
Nov 03, 2015 178.61 179.44 177.07 177.75 466,316 -1.79(-1.00%)
Nov 02, 2015 177.16 180.16 176.51 179.54 427,768 +2.38(+1.34%)
Oct 30, 2015 175.57 177.82 175.08 177.16 654,927 +2.01(+1.15%)
Oct 29, 2015 174.36 175.47 174.07 175.16 276,080 +0.04(+0.02%)
Oct 28, 2015 173.92 175.49 172.22 175.12 507,916 +1.06(+0.61%)
Oct 27, 2015 173.03 174.18 171.27 174.06 557,150 +0.17(+0.10%)
Oct 26, 2015 168.80 175.49 168.14 173.89 1,132,668 +5.75(+3.42%)
Oct 23, 2015 168.09 168.74 167.03 168.14 834,714 +1.29(+0.77%)
Oct 22, 2015 165.29 168.16 164.46 166.85 1,053,887 +2.42(+1.47%)
Oct 21, 2015 166.35 167.07 164.18 164.42 412,480 -1.17(-0.71%)
Oct 20, 2015 165.09 166.27 164.56 165.59 553,210 -0.35(-0.21%)
Oct 19, 2015 164.57 166.00 164.38 165.94 351,737 +0.80(+0.48%)
Oct 16, 2015 166.35 166.60 164.09 165.15 436,465 -0.88(-0.53%)
Oct 15, 2015 166.10 166.28 163.81 166.03 367,757 +1.04(+0.63%)
Oct 14, 2015 165.40 166.57 164.67 164.99 470,909 -0.57(-0.34%)
Oct 13, 2015 165.47 167.19 163.48 165.56 359,944 -0.08(-0.05%)
Oct 12, 2015 165.20 166.02 164.25 165.64 303,099 +0.50(+0.30%)
Oct 09, 2015 165.23 166.28 164.53 165.14 595,844 -0.26(-0.15%)
Oct 08, 2015 159.62 165.74 157.84 165.39 747,173 +5.90(+3.70%)
Oct 07, 2015 157.82 160.16 156.87 159.49 731,475 +2.84(+1.81%)
Oct 06, 2015 155.75 157.20 155.37 156.65 510,272 +0.66(+0.43%)
Oct 05, 2015 152.61 156.10 151.89 155.98 713,899 +4.38(+2.89%)
Oct 02, 2015 147.06 151.70 146.83 151.60 632,709 +1.86(+1.24%)
Oct 01, 2015 149.59 149.85 148.32 149.75 618,006 +1.00(+0.67%)
Sep 30, 2015 146.81 148.96 146.19 148.75 593,725 +3.40(+2.34%)
Sep 29, 2015 145.57 147.24 144.75 145.35 539,865 +0.18(+0.12%)
Sep 28, 2015 145.10 146.08 144.29 145.17 832,946 -1.21(-0.83%)
Sep 25, 2015 147.70 147.72 145.58 146.38 453,398 +0.28(+0.19%)
Sep 24, 2015 144.10 147.11 143.25 146.10 686,045 +0.54(+0.37%)
Sep 23, 2015 147.27 147.31 145.10 145.56 437,397 -1.60(-1.09%)
Sep 22, 2015 148.38 148.76 146.30 147.16 451,911 -3.03(-2.02%)
Sep 21, 2015 149.95 151.48 149.61 150.19 378,718 +0.69(+0.46%)
Sep 18, 2015 151.88 152.41 149.18 149.50 842,218 -3.78(-2.46%)
Sep 17, 2015 153.84 155.62 152.86 153.28 481,187 -0.83(-0.54%)
Sep 16, 2015 152.27 154.52 151.89 154.10 368,049 +1.67(+1.10%)
Sep 15, 2015 151.28 152.76 150.48 152.43 341,907 +1.80(+1.20%)
Sep 14, 2015 150.29 151.04 148.99 150.63 355,779 +0.34(+0.23%)
Sep 11, 2015 148.86 150.50 148.35 150.29 448,659 -0.68(-0.45%)
Sep 10, 2015 149.76 152.01 149.76 150.97 392,632 +0.66(+0.44%)
Sep 09, 2015 153.92 153.92 150.03 150.31 263,108 -2.17(-1.42%)
Sep 08, 2015 150.61 152.50 149.61 152.48 369,192 +4.13(+2.78%)
Sep 04, 2015 149.75 148.35 148.35 148.35 336,896 -2.34(-1.55%)
Sep 03, 2015 151.00 154.28 150.18 150.69 535,408 +0.01(+0.01%)
Sep 02, 2015 149.60 150.69 147.96 150.68 513,066 +2.72(+1.84%)
Sep 01, 2015 150.73 151.30 146.98 147.95 666,422 -5.91(-3.84%)
Aug 31, 2015 154.50 155.71 152.68 153.87 507,210 -1.86(-1.19%)
Aug 28, 2015 154.24 155.86 153.84 155.72 376,018 +0.76(+0.49%)
Aug 27, 2015 151.06 155.58 150.40 154.97 667,241 +5.51(+3.68%)
Aug 26, 2015 149.45 149.97 146.96 149.46 760,232 +3.04(+2.07%)
Aug 25, 2015 150.70 150.97 146.21 146.42 883,077 -0.73(-0.50%)
Aug 24, 2015 147.19 151.28 145.03 147.15 1,040,480 -6.38(-4.15%)
Aug 21, 2015 156.36 156.59 153.23 153.53 554,155 -3.77(-2.40%)
Aug 20, 2015 159.38 160.63 157.28 157.30 371,185 -3.33(-2.07%)
Aug 19, 2015 161.77 162.40 159.52 160.63 287,151 -2.05(-1.26%)
Aug 18, 2015 162.40 163.06 162.01 162.68 287,023 +0.16(+0.10%)
Aug 17, 2015 160.58 162.84 159.53 162.52 271,328 +1.41(+0.87%)
Aug 14, 2015 159.92 161.20 157.88 161.12 392,063 +0.64(+0.40%)
Aug 13, 2015 159.70 161.18 158.91 160.48 228,605 +0.52(+0.33%)
Aug 12, 2015 158.99 160.35 157.90 159.96 311,789 -0.39(-0.24%)
Aug 11, 2015 159.61 160.47 158.42 160.35 305,384 -1.00(-0.62%)
Aug 10, 2015 160.79 161.97 160.12 161.34 325,389 +1.61(+1.01%)
Aug 07, 2015 158.02 159.76 157.85 159.73 350,158 +1.25(+0.79%)
Aug 06, 2015 158.90 159.75 157.83 158.48 362,371 -0.42(-0.26%)
Aug 05, 2015 159.23 160.81 158.39 158.90 317,196 +0.62(+0.39%)
Aug 04, 2015 157.02 158.46 156.66 158.28 488,098 +1.26(+0.80%)
Aug 03, 2015 158.96 158.96 155.99 157.02 419,019 -1.77(-1.11%)
Jul 31, 2015 159.37 159.49 158.01 158.78 450,164 +0.19(+0.12%)
Jul 30, 2015 157.57 159.12 157.00 158.59 285,896 +0.29(+0.18%)
Jul 29, 2015 155.85 158.57 155.49 158.31 450,384 +2.39(+1.53%)
Jul 28, 2015 156.04 156.60 154.28 155.91 1,138,793 +0.00(+0.00%)
Jul 27, 2015 153.75 156.68 150.18 155.91 1,791,225 -7.46(-4.57%)
Jul 24, 2015 164.67 165.40 162.75 163.38 466,181 -1.61(-0.98%)
Jul 23, 2015 165.91 167.22 164.82 164.99 405,531 -1.13(-0.68%)
Jul 22, 2015 165.71 167.27 165.38 166.12 343,885 +0.03(+0.02%)
Jul 21, 2015 167.52 167.91 165.87 166.09 382,655 -1.92(-1.14%)
Jul 20, 2015 167.91 168.80 167.56 168.01 209,846 +0.03(+0.02%)
Jul 17, 2015 168.17 168.27 167.40 167.98 218,333 -0.11(-0.07%)
Jul 16, 2015 168.25 168.94 167.51 168.09 188,119 +1.12(+0.67%)
Jul 15, 2015 167.84 168.23 166.67 166.97 283,431 -0.86(-0.51%)
Jul 14, 2015 167.26 168.03 166.51 167.84 276,953 +0.82(+0.49%)
Jul 13, 2015 165.35 167.34 165.00 167.02 473,455 +3.42(+2.09%)
Jul 10, 2015 165.04 165.11 162.98 163.60 480,719 +0.75(+0.46%)
Jul 09, 2015 164.67 165.52 162.61 162.85 359,931 +0.23(+0.14%)
Jul 08, 2015 165.21 165.51 162.02 162.63 380,026 -3.28(-1.97%)
Jul 07, 2015 164.93 165.95 162.69 165.90 483,196 +1.37(+0.84%)
Jul 06, 2015 163.87 165.63 163.23 164.53 322,204 -0.97(-0.58%)
Jul 02, 2015 165.61 165.49 165.49 165.49 487,183 +0.54(+0.33%)
Jul 01, 2015 164.91 165.19 163.66 164.95 338,222 +1.48(+0.90%)
Jun 30, 2015 165.51 166.01 163.17 163.47 524,131 -0.10(-0.06%)
Jun 29, 2015 165.63 166.73 163.37 163.58 369,727 -3.23(-1.94%)
Jun 26, 2015 166.57 167.65 166.06 166.81 347,577 +0.84(+0.51%)
Jun 25, 2015 166.78 167.39 165.80 165.97 238,689 -0.57(-0.34%)
Jun 24, 2015 167.18 168.11 166.25 166.54 314,461 -1.16(-0.69%)
Jun 23, 2015 168.55 169.37 167.37 167.69 348,208 -0.83(-0.49%)
Jun 22, 2015 168.30 169.60 168.12 168.53 251,760 +1.55(+0.93%)
Jun 19, 2015 167.68 168.01 166.88 166.97 876,541 -0.81(-0.49%)
Jun 18, 2015 165.72 168.15 165.51 167.79 397,130 +2.44(+1.47%)
Jun 17, 2015 165.26 166.10 164.40 165.35 223,225 +0.34(+0.21%)
Jun 16, 2015 164.99 165.82 164.45 165.01 248,020 +0.10(+0.06%)
Jun 15, 2015 165.02 165.19 163.38 164.91 285,790 -1.77(-1.06%)
Jun 12, 2015 167.92 168.00 166.25 166.68 200,484 -1.77(-1.05%)
Jun 11, 2015 167.99 169.04 167.71 168.45 280,186 +0.63(+0.38%)
Jun 10, 2015 166.63 168.13 166.62 167.82 210,877 +1.87(+1.13%)
Jun 09, 2015 165.96 166.58 165.19 165.95 213,695 +0.54(+0.33%)
Jun 08, 2015 165.46 167.41 165.09 165.41 198,447 -0.54(-0.33%)
Jun 05, 2015 165.09 166.04 164.00 165.95 245,612 +0.70(+0.42%)
Jun 04, 2015 166.67 166.67 164.95 165.25 274,964 -1.98(-1.18%)
Jun 03, 2015 167.05 167.71 166.11 167.23 190,058 +0.65(+0.39%)
Jun 02, 2015 165.48 167.58 164.91 166.57 226,359 +0.78(+0.47%)
Jun 01, 2015 166.43 166.43 164.42 165.80 302,258 -0.05(-0.03%)
May 29, 2015 167.39 167.39 165.28 165.84 332,487 -2.11(-1.25%)
May 28, 2015 168.25 168.38 166.84 167.95 238,058 -0.48(-0.29%)
May 27, 2015 167.48 168.73 166.89 168.43 265,721 +1.88(+1.13%)
May 26, 2015 167.28 167.28 165.85 166.56 306,835 -1.36(-0.81%)
May 22, 2015 168.03 167.92 167.92 167.92 282,308 -0.05(-0.03%)
May 21, 2015 167.79 167.79 166.85 167.97 294,224 +0.29(+0.18%)
May 20, 2015 167.37 168.16 166.43 167.67 277,844 +0.27(+0.16%)
May 19, 2015 167.26 167.51 166.26 167.41 270,655 +0.38(+0.23%)
May 18, 2015 166.26 167.34 165.81 167.03 297,568 +0.12(+0.07%)
May 15, 2015 166.84 167.77 165.94 166.91 713,623 -0.26(-0.15%)
May 14, 2015 166.19 167.42 165.50 167.16 467,862 +2.07(+1.25%)
May 13, 2015 164.19 165.79 162.67 165.09 465,852 +1.65(+1.01%)
May 12, 2015 161.48 163.66 161.02 163.45 424,476 +1.24(+0.77%)
May 11, 2015 162.64 163.49 162.17 162.20 445,201 -1.16(-0.71%)
May 08, 2015 161.86 163.77 161.12 163.36 592,728 +3.28(+2.05%)
May 07, 2015 158.86 160.35 158.08 160.08 400,489 +0.53(+0.33%)
May 06, 2015 160.32 160.66 158.16 159.55 534,890 +0.08(+0.05%)
May 05, 2015 160.81 161.95 159.42 159.47 341,440 -2.05(-1.27%)
May 04, 2015 160.74 162.17 159.98 161.52 415,393 +0.84(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.