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 (%)
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%)
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
.