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 30, 2020 329.77 334.64 325.29 333.38 823,351 +0.30(+0.09%)
Apr 29, 2020 334.35 337.24 324.41 333.07 797,731 +3.84(+1.17%)
Apr 28, 2020 337.26 346.97 316.07 329.23 1,171,112 +21.74(+7.07%)
Apr 27, 2020 302.57 310.31 301.25 307.49 951,115 +7.96(+2.66%)
Apr 24, 2020 308.20 310.15 297.71 299.53 977,232 -7.43(-2.42%)
Apr 23, 2020 308.04 314.99 305.91 306.96 410,373 +0.36(+0.12%)
Apr 22, 2020 308.67 311.37 303.46 306.60 426,269 +2.99(+0.99%)
Apr 21, 2020 307.27 308.22 301.77 303.61 476,899 -9.52(-3.04%)
Apr 20, 2020 311.83 317.66 307.65 313.13 486,458 -1.61(-0.51%)
Apr 17, 2020 311.44 316.97 306.93 314.74 627,483 +11.60(+3.83%)
Apr 16, 2020 307.77 309.53 299.96 303.14 887,573 -3.90(-1.27%)
Apr 15, 2020 307.35 310.38 303.86 307.04 494,014 -5.44(-1.74%)
Apr 14, 2020 313.12 317.64 305.52 312.49 636,993 +4.83(+1.57%)
Apr 13, 2020 306.27 309.50 301.10 307.66 365,690 -0.71(-0.23%)
Apr 09, 2020 312.18 320.24 307.24 308.37 619,401 -2.57(-0.83%)
Apr 08, 2020 304.75 313.56 300.02 310.94 493,670 +9.75(+3.24%)
Apr 07, 2020 315.76 319.81 300.14 301.19 678,520 -3.91(-1.28%)
Apr 06, 2020 305.26 309.64 296.00 305.10 676,554 +12.63(+4.32%)
Apr 03, 2020 297.41 300.59 285.98 292.47 470,001 -5.26(-1.77%)
Apr 02, 2020 283.44 297.73 283.44 297.73 490,905 +11.13(+3.89%)
Apr 01, 2020 290.99 295.52 283.03 286.60 569,772 -17.71(-5.82%)
Mar 31, 2020 306.45 310.24 301.35 304.31 721,527 -5.51(-1.78%)
Mar 30, 2020 300.73 311.99 297.96 309.83 759,692 +11.39(+3.82%)
Mar 27, 2020 284.96 305.66 282.63 298.44 1,221,267 -0.52(-0.17%)
Mar 26, 2020 286.73 298.95 281.10 298.95 840,356 +20.63(+7.41%)
Mar 25, 2020 276.79 289.76 264.99 278.32 1,028,195 +2.24(+0.81%)
Mar 24, 2020 256.69 280.19 256.69 276.08 1,287,959 +27.89(+11.24%)
Mar 23, 2020 273.57 274.99 239.95 248.19 1,003,600 -28.16(-10.19%)
Mar 20, 2020 296.70 296.80 274.08 276.34 957,729 -16.45(-5.62%)
Mar 19, 2020 277.55 302.00 270.00 292.80 661,517 +12.43(+4.43%)
Mar 18, 2020 282.24 291.86 259.54 280.36 699,918 -21.59(-7.15%)
Mar 17, 2020 289.63 304.34 281.25 301.95 796,020 +25.50(+9.22%)
Mar 16, 2020 234.23 296.65 234.23 276.45 889,507 -29.53(-9.65%)
Mar 13, 2020 300.39 305.98 284.99 305.98 774,934 +22.04(+7.76%)
Mar 12, 2020 291.63 303.07 283.50 283.94 997,834 -31.38(-9.95%)
Mar 11, 2020 323.57 325.42 311.70 315.32 793,523 -18.02(-5.40%)
Mar 10, 2020 316.97 333.75 316.16 333.34 1,130,643 +25.60(+8.32%)
Mar 09, 2020 319.45 321.75 292.80 307.74 1,170,508 -34.17(-9.99%)
Mar 06, 2020 334.24 343.75 332.80 341.91 687,122 -1.18(-0.34%)
Mar 05, 2020 350.94 356.49 341.55 343.09 567,949 -15.05(-4.20%)
Mar 04, 2020 349.76 358.56 345.49 358.14 566,151 +14.06(+4.09%)
Mar 03, 2020 352.57 362.18 340.31 344.07 646,882 -8.27(-2.35%)
Mar 02, 2020 345.57 352.96 338.62 352.34 800,716 +9.10(+2.65%)
Feb 28, 2020 339.35 345.55 332.93 343.24 1,113,270 -3.22(-0.93%)
Feb 27, 2020 350.03 356.99 345.97 346.46 805,878 -9.76(-2.74%)
Feb 26, 2020 359.72 365.66 355.09 356.22 541,081 -0.89(-0.25%)
Feb 25, 2020 366.75 366.75 355.17 357.11 490,507 -8.89(-2.43%)
Feb 24, 2020 369.56 373.32 364.33 366.00 452,643 -11.94(-3.16%)
Feb 21, 2020 373.45 380.71 372.58 377.94 978,837 +3.16(+0.84%)
Feb 20, 2020 377.87 381.48 374.51 374.78 442,867 -3.87(-1.02%)
Feb 19, 2020 380.86 384.91 378.54 378.64 304,996 -1.33(-0.35%)
Feb 18, 2020 381.42 382.78 379.17 379.97 327,351 -3.32(-0.87%)
Feb 14, 2020 378.88 383.32 378.88 383.29 286,079 +4.24(+1.12%)
Feb 13, 2020 379.77 382.14 376.99 379.05 277,102 -2.61(-0.68%)
Feb 12, 2020 380.34 382.73 376.22 381.66 309,105 +1.26(+0.33%)
Feb 11, 2020 384.79 385.50 380.25 380.40 318,086 -1.96(-0.51%)
Feb 10, 2020 374.77 382.36 374.52 382.36 382,580 +6.19(+1.64%)
Feb 07, 2020 376.10 378.92 374.32 376.17 310,568 +0.39(+0.10%)
Feb 06, 2020 377.47 378.07 375.20 375.78 319,203 -0.69(-0.18%)
Feb 05, 2020 381.38 381.44 375.21 376.47 482,178 -0.43(-0.11%)
Feb 04, 2020 376.27 380.35 375.15 376.90 430,746 +6.32(+1.71%)
Feb 03, 2020 375.41 377.04 369.31 370.58 472,243 -1.90(-0.51%)
Jan 31, 2020 377.30 378.82 370.55 372.48 646,034 -7.53(-1.98%)
Jan 30, 2020 374.24 383.55 368.82 380.02 828,728 +10.66(+2.89%)
Jan 29, 2020 371.59 372.01 367.66 369.36 438,984 +0.55(+0.15%)
Jan 28, 2020 364.03 370.72 362.30 368.81 480,938 +5.29(+1.46%)
Jan 27, 2020 363.06 366.95 361.87 363.52 383,662 -4.25(-1.16%)
Jan 24, 2020 370.75 371.68 366.29 367.78 375,632 -1.58(-0.43%)
Jan 23, 2020 366.93 369.74 363.66 369.36 442,079 +2.73(+0.75%)
Jan 22, 2020 370.22 371.50 365.54 366.63 382,727 -2.54(-0.69%)
Jan 21, 2020 368.91 371.06 367.23 369.16 429,599 -1.44(-0.39%)
Jan 17, 2020 367.46 371.21 366.96 370.61 526,049 +3.94(+1.08%)
Jan 16, 2020 366.26 367.05 362.47 366.67 422,980 +2.12(+0.58%)
Jan 15, 2020 365.06 368.59 363.94 364.55 369,734 +0.91(+0.25%)
Jan 14, 2020 364.54 365.87 363.01 363.64 365,036 -1.46(-0.40%)
Jan 13, 2020 362.04 365.64 361.46 365.10 316,359 +3.65(+1.01%)
Jan 10, 2020 362.41 363.76 360.64 361.44 361,595 +0.23(+0.06%)
Jan 09, 2020 358.13 361.56 356.28 361.21 555,120 +5.11(+1.44%)
Jan 08, 2020 353.08 357.20 350.75 356.10 464,511 +3.85(+1.09%)
Jan 07, 2020 349.59 352.53 347.51 352.25 415,118 +1.78(+0.51%)
Jan 06, 2020 350.28 350.83 347.05 350.46 603,305 -3.33(-0.94%)
Jan 03, 2020 350.29 354.12 349.34 353.80 491,704 -2.09(-0.59%)
Jan 02, 2020 344.93 355.88 344.93 355.88 774,123 +10.66(+3.09%)
Dec 31, 2019 346.54 347.20 343.51 345.22 421,108 -1.32(-0.38%)
Dec 30, 2019 348.21 348.71 344.64 346.54 206,139 -1.68(-0.48%)
Dec 27, 2019 345.38 348.66 344.02 348.21 298,080 +3.39(+0.98%)
Dec 26, 2019 345.38 345.54 341.99 344.82 321,770 +0.56(+0.16%)
Dec 24, 2019 345.97 346.19 343.65 344.26 152,990 -1.11(-0.32%)
Dec 23, 2019 345.11 346.60 342.87 345.37 315,298 +1.70(+0.50%)
Dec 20, 2019 345.02 345.40 340.83 343.66 808,561 +0.63(+0.18%)
Dec 19, 2019 340.07 344.54 339.64 343.03 461,172 +3.51(+1.03%)
Dec 18, 2019 343.12 344.20 337.71 339.52 513,366 -4.69(-1.36%)
Dec 17, 2019 344.32 347.91 343.85 344.21 385,000 +1.22(+0.36%)
Dec 16, 2019 342.56 345.17 341.64 342.99 379,554 +1.40(+0.41%)
Dec 13, 2019 338.47 343.73 338.30 341.59 451,789 +3.65(+1.08%)
Dec 12, 2019 338.40 341.27 336.23 337.93 400,402 +0.03(+0.01%)
Dec 11, 2019 335.54 338.64 334.48 337.90 376,375 +3.33(+1.00%)
Dec 10, 2019 335.67 340.97 334.10 334.57 393,396 -1.00(-0.30%)
Dec 09, 2019 336.32 340.53 334.51 335.57 630,450 -1.84(-0.55%)
Dec 06, 2019 340.70 342.92 336.94 337.42 695,691 -0.81(-0.24%)
Dec 05, 2019 339.11 339.54 336.23 338.22 761,792 +0.42(+0.12%)
Dec 04, 2019 341.53 345.88 337.69 337.81 687,783 -5.01(-1.46%)
Dec 03, 2019 340.48 343.60 337.94 342.81 734,041 -2.06(-0.60%)
Dec 02, 2019 351.17 352.68 344.87 344.87 538,382 -6.34(-1.80%)
Nov 29, 2019 352.38 353.14 349.85 351.21 257,857 -2.37(-0.67%)
Nov 27, 2019 354.38 354.73 349.49 353.57 311,829 -0.13(-0.04%)
Nov 26, 2019 349.56 355.22 348.50 353.70 939,564 +3.16(+0.90%)
Nov 25, 2019 348.83 350.81 347.49 350.54 693,290 +3.84(+1.11%)
Nov 22, 2019 345.85 347.33 342.24 346.70 503,093 +1.69(+0.49%)
Nov 21, 2019 344.03 345.33 341.40 345.02 741,324 +0.92(+0.27%)
Nov 20, 2019 340.35 345.05 340.03 344.10 1,029,839 +3.04(+0.89%)
Nov 19, 2019 333.98 341.33 332.99 341.06 458,614 +8.11(+2.44%)
Nov 18, 2019 336.23 336.34 332.18 332.95 480,686 -3.90(-1.16%)
Nov 15, 2019 342.87 343.29 336.55 336.85 529,156 -3.41(-1.00%)
Nov 14, 2019 338.99 343.50 337.44 340.26 756,791 +0.54(+0.16%)
Nov 13, 2019 332.65 340.51 331.51 339.73 865,586 +5.18(+1.55%)
Nov 12, 2019 331.25 335.08 330.11 334.55 489,847 +5.20(+1.58%)
Nov 11, 2019 326.70 330.83 326.39 329.35 360,418 +0.43(+0.13%)
Nov 08, 2019 330.23 332.69 327.65 328.92 453,636 -2.76(-0.83%)
Nov 07, 2019 336.65 340.18 329.65 331.68 477,801 -3.55(-1.06%)
Nov 06, 2019 331.26 335.22 329.97 335.22 558,910 +2.94(+0.89%)
Nov 05, 2019 330.42 333.31 328.82 332.28 743,529 +1.91(+0.58%)
Nov 04, 2019 336.23 336.70 329.59 330.37 565,511 -3.04(-0.91%)
Nov 01, 2019 331.44 333.85 330.25 333.41 492,217 +5.02(+1.53%)
Oct 31, 2019 329.62 330.12 323.73 328.39 535,232 -1.30(-0.39%)
Oct 30, 2019 334.38 334.38 328.94 329.69 370,118 -3.46(-1.04%)
Oct 29, 2019 322.35 334.43 322.35 333.15 676,179 +8.66(+2.67%)
Oct 28, 2019 325.83 327.30 322.84 324.48 675,771 -1.48(-0.45%)
Oct 25, 2019 322.72 326.66 322.16 325.96 722,370 +2.08(+0.64%)
Oct 24, 2019 330.03 330.52 314.01 323.88 1,097,142 -2.52(-0.77%)
Oct 23, 2019 323.64 326.76 323.11 326.40 760,126 +2.13(+0.66%)
Oct 22, 2019 327.37 329.63 323.95 324.27 656,124 -4.19(-1.28%)
Oct 21, 2019 330.30 333.39 326.77 328.46 607,484 -0.87(-0.26%)
Oct 18, 2019 331.24 333.58 328.90 329.33 428,394 -2.76(-0.83%)
Oct 17, 2019 329.50 332.59 328.62 332.08 532,002 +4.94(+1.51%)
Oct 16, 2019 330.04 331.55 326.79 327.14 534,026 -3.23(-0.98%)
Oct 15, 2019 331.51 332.72 329.98 330.37 452,509 +0.28(+0.09%)
Oct 14, 2019 333.51 333.91 329.73 330.09 310,047 -3.68(-1.10%)
Oct 11, 2019 335.34 339.49 333.36 333.77 477,441 +2.37(+0.71%)
Oct 10, 2019 328.52 333.30 328.52 331.40 359,776 +1.61(+0.49%)
Oct 09, 2019 327.67 330.36 325.50 329.79 425,326 +5.67(+1.75%)
Oct 08, 2019 326.44 328.62 324.00 324.12 569,929 -5.83(-1.77%)
Oct 07, 2019 334.07 334.44 329.76 329.95 443,397 -6.01(-1.79%)
Oct 04, 2019 332.17 336.97 331.43 335.96 349,179 +4.53(+1.37%)
Oct 03, 2019 327.74 331.97 325.19 331.43 405,491 +2.58(+0.78%)
Oct 02, 2019 332.47 332.54 323.59 328.86 862,157 -7.35(-2.19%)
Oct 01, 2019 348.35 350.34 335.92 336.20 473,168 -10.85(-3.13%)
Sep 30, 2019 345.14 347.71 342.83 347.06 420,701 +1.92(+0.56%)
Sep 27, 2019 349.06 352.19 343.90 345.14 446,346 -0.57(-0.17%)
Sep 26, 2019 346.80 349.39 345.13 345.71 532,485 -0.96(-0.28%)
Sep 25, 2019 347.05 348.50 342.52 346.68 467,813 -0.37(-0.11%)
Sep 24, 2019 352.13 354.66 346.89 347.05 985,246 -3.83(-1.09%)
Sep 23, 2019 347.71 351.77 346.29 350.88 761,241 +1.00(+0.29%)
Sep 20, 2019 349.54 350.70 344.94 349.88 1,291,670 +2.89(+0.83%)
Sep 19, 2019 348.93 351.87 346.80 346.99 676,477 -3.02(-0.86%)
Sep 18, 2019 350.87 351.38 344.34 350.00 744,213 -1.73(-0.49%)
Sep 17, 2019 347.18 352.32 346.25 351.74 424,295 +4.56(+1.31%)
Sep 16, 2019 349.08 351.13 345.51 347.18 364,132 -2.75(-0.78%)
Sep 13, 2019 349.32 351.45 343.84 349.93 391,374 +1.04(+0.30%)
Sep 12, 2019 344.76 350.22 343.74 348.89 545,012 +4.35(+1.26%)
Sep 11, 2019 344.71 347.81 342.11 344.54 729,840 -0.10(-0.03%)
Sep 10, 2019 344.04 344.83 329.42 344.63 922,788 -2.77(-0.80%)
Sep 09, 2019 365.45 367.15 346.47 347.41 640,954 -17.52(-4.80%)
Sep 06, 2019 365.50 365.97 362.75 364.93 369,386 -0.15(-0.04%)
Sep 05, 2019 362.99 366.82 362.99 365.07 336,371 +6.14(+1.71%)
Sep 04, 2019 354.90 358.96 354.90 358.93 349,325 +6.78(+1.93%)
Sep 03, 2019 353.32 354.93 349.26 352.15 314,121 -4.80(-1.34%)
Aug 30, 2019 357.89 359.38 354.38 356.94 442,338 +2.42(+0.68%)
Aug 29, 2019 349.11 355.60 349.04 354.52 311,187 +8.21(+2.37%)
Aug 28, 2019 342.60 347.30 341.58 346.32 232,282 +2.02(+0.59%)
Aug 27, 2019 346.61 346.61 340.88 344.29 489,597 +4.89(+1.44%)
Aug 26, 2019 342.03 344.51 334.29 339.41 296,984 +0.12(+0.03%)
Aug 23, 2019 343.01 346.64 337.61 339.29 686,575 -6.33(-1.83%)
Aug 22, 2019 350.94 352.57 345.17 345.62 289,963 -4.55(-1.30%)
Aug 21, 2019 351.95 353.17 348.42 350.17 251,314 +0.96(+0.28%)
Aug 20, 2019 353.16 353.76 348.73 349.21 282,681 -3.47(-0.98%)
Aug 19, 2019 351.11 354.11 350.35 352.67 384,816 +4.83(+1.39%)
Aug 16, 2019 343.20 349.23 343.20 347.84 392,916 +7.64(+2.25%)
Aug 15, 2019 338.23 342.61 337.49 340.20 383,719 +2.00(+0.59%)
Aug 14, 2019 343.56 345.20 338.21 338.21 447,994 -10.60(-3.04%)
Aug 13, 2019 342.51 352.28 340.71 348.81 582,986 +5.97(+1.74%)
Aug 12, 2019 343.54 347.41 342.12 342.84 289,108 -2.66(-0.77%)
Aug 09, 2019 347.30 348.56 342.62 345.50 370,619 -3.40(-0.97%)
Aug 08, 2019 342.00 349.13 342.00 348.89 465,654 +9.60(+2.83%)
Aug 07, 2019 337.12 340.50 334.02 339.30 425,733 -3.09(-0.90%)
Aug 06, 2019 337.52 342.86 335.54 342.38 493,065 +7.46(+2.23%)
Aug 05, 2019 342.54 343.11 333.36 334.92 635,779 -11.72(-3.38%)
Aug 02, 2019 351.25 353.20 345.16 346.64 485,493 -4.59(-1.31%)
Aug 01, 2019 353.32 357.27 349.86 351.23 576,689 -2.69(-0.76%)
Jul 31, 2019 356.85 357.48 349.26 353.92 583,684 -3.11(-0.87%)
Jul 30, 2019 350.36 357.57 349.83 357.02 405,537 +5.38(+1.53%)
Jul 29, 2019 356.44 357.30 351.13 351.64 567,988 -4.76(-1.34%)
Jul 26, 2019 360.47 361.61 354.35 356.40 579,818 -4.66(-1.29%)
Jul 25, 2019 359.64 362.04 341.84 361.06 1,428,009 -3.55(-0.97%)
Jul 24, 2019 361.71 366.89 361.39 364.61 699,185 +0.73(+0.20%)
Jul 23, 2019 363.81 365.94 360.97 363.88 649,323 +2.90(+0.80%)
Jul 22, 2019 364.53 368.14 360.42 360.98 616,085 -3.56(-0.98%)
Jul 19, 2019 369.11 369.74 364.11 364.55 371,235 -2.90(-0.79%)
Jul 18, 2019 368.56 370.27 365.48 367.44 281,701 +0.19(+0.05%)
Jul 17, 2019 373.15 375.19 366.97 367.26 365,097 -6.70(-1.79%)
Jul 16, 2019 371.59 374.83 369.69 373.96 341,765 +2.79(+0.75%)
Jul 15, 2019 373.95 374.45 369.91 371.16 385,047 -3.00(-0.80%)
Jul 12, 2019 371.05 374.20 369.82 374.16 306,195 +3.96(+1.07%)
Jul 11, 2019 365.44 370.20 364.72 370.20 393,539 +5.43(+1.49%)
Jul 10, 2019 366.42 368.90 364.51 364.77 455,615 +0.49(+0.13%)
Jul 09, 2019 361.87 366.05 360.36 364.28 393,893 +1.69(+0.47%)
Jul 08, 2019 364.56 365.99 362.28 362.59 263,888 -3.43(-0.94%)
Jul 05, 2019 365.71 366.35 359.28 366.01 271,054 -1.50(-0.41%)
Jul 03, 2019 364.25 368.64 363.94 367.51 315,314 +4.44(+1.22%)
Jul 02, 2019 363.82 364.53 362.02 363.07 342,183 -0.06(-0.02%)
Jul 01, 2019 359.66 363.20 358.48 363.13 395,000 +7.11(+2.00%)
Jun 28, 2019 353.33 359.35 352.57 356.02 1,644,470 +3.23(+0.91%)
Jun 27, 2019 353.57 355.11 349.63 352.79 398,489 -0.15(-0.04%)
Jun 26, 2019 353.81 356.18 351.21 352.94 492,341 -0.68(-0.19%)
Jun 25, 2019 355.19 357.93 353.45 353.62 864,684 -1.39(-0.39%)
Jun 24, 2019 355.04 359.34 354.97 355.01 720,688 -0.16(-0.04%)
Jun 21, 2019 358.46 358.46 351.54 355.17 1,070,937 -2.17(-0.61%)
Jun 20, 2019 356.69 359.09 353.30 357.33 865,162 +2.89(+0.81%)
Jun 19, 2019 356.09 357.98 352.20 354.45 732,025 -1.07(-0.30%)
Jun 18, 2019 354.46 359.96 353.35 355.52 431,943 +3.77(+1.07%)
Jun 17, 2019 355.61 356.97 351.36 351.74 327,347 -2.68(-0.76%)
Jun 14, 2019 354.54 355.57 349.36 354.43 348,543 -0.67(-0.19%)
Jun 13, 2019 356.88 357.93 352.60 355.10 412,976 -0.37(-0.10%)
Jun 12, 2019 355.80 356.22 353.67 355.47 360,706 +0.03(+0.01%)
Jun 11, 2019 359.00 359.61 352.68 355.44 438,282 -1.65(-0.46%)
Jun 10, 2019 358.69 359.10 356.04 357.09 368,545 +1.94(+0.54%)
Jun 07, 2019 352.40 356.51 351.29 355.16 345,457 +4.64(+1.32%)
Jun 06, 2019 347.97 350.88 345.29 350.52 304,717 +2.46(+0.71%)
Jun 05, 2019 344.39 348.94 343.68 348.06 453,838 +6.23(+1.82%)
Jun 04, 2019 340.85 342.12 337.18 341.83 606,962 +4.13(+1.22%)
Jun 03, 2019 335.12 341.03 335.12 337.70 432,654 +3.39(+1.01%)
May 31, 2019 335.40 336.67 333.76 334.31 338,461 -3.23(-0.96%)
May 30, 2019 336.04 339.70 335.71 337.53 272,534 +1.83(+0.54%)
May 29, 2019 333.70 337.18 332.44 335.71 399,254 +0.14(+0.04%)
May 28, 2019 338.43 339.72 334.81 335.57 719,050 -2.77(-0.82%)
May 24, 2019 345.23 346.19 338.06 338.34 415,206 -4.63(-1.35%)
May 23, 2019 343.62 346.57 339.35 342.97 284,200 -3.79(-1.09%)
May 22, 2019 347.33 350.59 346.56 346.76 263,002 -1.76(-0.50%)
May 21, 2019 346.61 349.99 344.37 348.52 376,288 +5.30(+1.54%)
May 20, 2019 346.50 346.69 341.31 343.22 443,863 -5.36(-1.54%)
May 17, 2019 347.24 350.44 346.09 348.57 304,615 -1.35(-0.39%)
May 16, 2019 346.17 351.55 344.65 349.93 312,698 +5.87(+1.71%)
May 15, 2019 339.15 345.62 339.15 344.06 297,222 +2.25(+0.66%)
May 14, 2019 339.20 344.66 338.76 341.80 270,287 +2.65(+0.78%)
May 13, 2019 339.64 341.21 334.25 339.15 349,765 -7.10(-2.05%)
May 10, 2019 341.82 347.50 337.27 346.24 318,092 +3.65(+1.07%)
May 09, 2019 342.28 342.69 337.85 342.59 286,174 -1.88(-0.55%)
May 08, 2019 343.05 346.56 341.79 344.47 267,655 +1.37(+0.40%)
May 07, 2019 344.60 345.60 340.74 343.10 310,311 -5.08(-1.46%)
May 06, 2019 343.62 349.08 339.86 348.19 249,483 -1.93(-0.55%)
May 03, 2019 349.95 350.84 348.25 350.12 227,355 +2.50(+0.72%)
May 02, 2019 346.43 347.99 344.17 347.62 290,944 +0.47(+0.13%)
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.