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%)
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.