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, 2018
288.74
288.74
288.74
0
+1.61(+0.56%)
Aug 30, 2018
288.53
289.26
285.83
287.14
283,333
-1.69(-0.59%)
Aug 29, 2018
289.46
290.15
286.92
288.83
493,803
-0.18(-0.06%)
Aug 28, 2018
289.11
290.82
288.19
289.01
320,342
+1.05(+0.36%)
Aug 27, 2018
289.23
290.50
287.07
287.97
529,044
+0.92(+0.32%)
Aug 24, 2018
288.08
289.32
282.52
287.05
704,429
-0.57(-0.20%)
Aug 23, 2018
290.20
290.28
287.21
287.62
397,906
-2.22(-0.76%)
Aug 22, 2018
292.75
293.79
288.96
289.84
348,199
-3.99(-1.36%)
Aug 21, 2018
291.57
294.51
291.57
293.82
431,660
+2.43(+0.83%)
Aug 20, 2018
289.15
292.04
288.54
291.39
464,599
+3.13(+1.08%)
Aug 17, 2018
284.90
289.20
284.79
288.27
804,766
+2.64(+0.92%)
Aug 16, 2018
285.85
286.92
284.48
285.63
280,436
+1.62(+0.57%)
Aug 15, 2018
283.66
285.81
282.38
284.01
365,587
-1.35(-0.47%)
Aug 14, 2018
283.13
285.93
281.97
285.36
298,158
+2.68(+0.95%)
Aug 13, 2018
283.79
285.27
281.52
282.68
296,369
-1.11(-0.39%)
Aug 10, 2018
285.16
285.16
282.92
283.79
254,408
-2.15(-0.75%)
Aug 09, 2018
286.91
289.17
285.65
285.94
283,176
-1.15(-0.40%)
Aug 08, 2018
289.36
289.36
285.81
287.09
260,051
-2.68(-0.92%)
Aug 07, 2018
286.58
290.24
285.72
289.77
293,052
+3.72(+1.30%)
Aug 06, 2018
285.27
287.01
284.40
286.04
244,435
+0.52(+0.18%)
Aug 03, 2018
287.76
288.23
282.80
285.52
312,069
-1.46(-0.51%)
Aug 02, 2018
285.67
287.56
284.76
286.98
536,838
-1.81(-0.63%)
Aug 01, 2018
291.81
291.81
288.54
288.79
568,068
-3.37(-1.15%)
Jul 31, 2018
285.53
292.47
285.53
292.16
750,543
+7.39(+2.60%)
Jul 30, 2018
289.44
291.19
284.22
284.76
546,363
-4.43(-1.53%)
Jul 27, 2018
295.16
295.16
287.08
289.20
933,314
-4.59(-1.56%)
Jul 26, 2018
302.30
279.28
293.79
1,477,089
+14.51(+5.19%)
Jul 25, 2018
272.85
279.99
272.85
279.28
596,982
+5.67(+2.07%)
Jul 24, 2018
272.66
275.79
272.54
273.61
492,842
+0.35(+0.13%)
Jul 23, 2018
274.90
274.90
271.70
273.26
344,764
-2.29(-0.83%)
Jul 20, 2018
273.12
276.69
273.12
275.55
398,651
+1.24(+0.45%)
Jul 19, 2018
273.55
275.19
272.01
274.31
329,448
-0.33(-0.12%)
Jul 18, 2018
274.50
276.10
273.23
274.64
396,819
+0.74(+0.27%)
Jul 17, 2018
273.47
274.52
271.44
273.91
325,984
+0.44(+0.16%)
Jul 16, 2018
274.95
276.14
273.01
273.47
522,905
-0.83(-0.30%)
Jul 13, 2018
273.42
274.98
273.42
274.30
313,375
+1.47(+0.54%)
Jul 12, 2018
270.13
273.20
268.39
272.83
299,149
+5.04(+1.88%)
Jul 11, 2018
268.89
270.18
267.23
267.79
389,813
-4.13(-1.52%)
Jul 10, 2018
272.11
272.54
269.65
271.92
327,903
+0.39(+0.14%)
Jul 09, 2018
272.01
267.27
271.54
285,809
+4.27(+1.60%)
Jul 06, 2018
266.13
268.20
265.18
267.27
265,925
+0.57(+0.22%)
Jul 05, 2018
264.76
267.30
263.44
266.69
382,710
+3.03(+1.15%)
Jul 03, 2018
263.66
263.66
263.66
0
-1.68(-0.63%)
Jul 02, 2018
264.95
265.63
261.20
265.34
444,618
-1.27(-0.47%)
Jun 29, 2018
268.99
266.61
478,453
+4.23(+1.61%)
Jun 28, 2018
261.35
263.42
258.22
262.38
385,188
+1.58(+0.61%)
Jun 27, 2018
265.28
270.72
260.49
260.79
476,134
-3.26(-1.23%)
Jun 26, 2018
265.22
265.22
263.30
264.05
462,684
+0.13(+0.05%)
Jun 25, 2018
265.76
265.76
260.74
263.92
434,760
-2.99(-1.12%)
Jun 22, 2018
268.96
269.54
266.59
266.91
1,417,075
+0.10(+0.04%)
Jun 21, 2018
267.49
268.84
264.89
266.81
519,711
-1.34(-0.50%)
Jun 20, 2018
267.23
269.04
266.80
268.15
411,327
+1.06(+0.40%)
Jun 19, 2018
269.05
269.79
265.85
267.09
468,883
-5.07(-1.86%)
Jun 18, 2018
271.68
272.93
269.67
272.16
344,490
-2.26(-0.82%)
Jun 15, 2018
274.81
270.01
274.43
597,378
+0.76(+0.28%)
Jun 14, 2018
276.66
276.66
272.98
273.66
377,958
-2.21(-0.80%)
Jun 13, 2018
276.64
278.21
274.93
275.88
335,919
-0.80(-0.29%)
Jun 12, 2018
276.15
278.02
275.07
276.68
292,353
+0.77(+0.28%)
Jun 11, 2018
276.11
276.84
273.41
275.90
315,517
-0.05(-0.02%)
Jun 08, 2018
275.06
276.34
273.77
275.95
227,937
+1.23(+0.45%)
Jun 07, 2018
274.93
276.35
274.25
274.73
273,903
+0.53(+0.19%)
Jun 06, 2018
274.44
270.17
274.19
415,830
+1.60(+0.59%)
Jun 05, 2018
271.56
273.73
271.27
272.59
260,284
+1.84(+0.68%)
Jun 04, 2018
270.63
271.47
268.05
270.75
234,646
+0.74(+0.28%)
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
.