Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.