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 (%)
May 29, 2020
371.99
386.09
370.64
384.96
1,081,472
+11.80(+3.16%)
May 28, 2020
371.47
379.82
368.30
373.16
580,386
+2.47(+0.67%)
May 27, 2020
366.58
371.47
360.69
370.69
584,803
+8.71(+2.41%)
May 26, 2020
369.22
369.41
360.73
361.98
572,775
+3.16(+0.88%)
May 22, 2020
356.43
358.86
354.79
358.82
329,392
+1.95(+0.55%)
May 21, 2020
358.79
362.09
355.46
356.87
296,672
-2.76(-0.77%)
May 20, 2020
355.86
362.63
353.54
359.62
457,989
+9.90(+2.83%)
May 19, 2020
357.06
358.95
349.72
349.72
549,238
-8.40(-2.34%)
May 18, 2020
364.43
365.97
357.60
358.12
715,853
+4.73(+1.34%)
May 15, 2020
345.57
354.97
344.33
353.39
1,229,187
+3.92(+1.12%)
May 14, 2020
342.08
349.81
337.02
349.47
708,409
+4.79(+1.39%)
May 13, 2020
348.44
352.82
339.49
344.68
782,887
-4.31(-1.24%)
May 12, 2020
355.95
360.17
348.93
348.99
768,332
-6.96(-1.96%)
May 11, 2020
347.88
360.28
347.03
355.95
582,798
+5.63(+1.61%)
May 08, 2020
351.54
354.19
349.26
350.32
586,666
+2.12(+0.61%)
May 07, 2020
347.31
352.80
345.85
348.20
707,441
+4.92(+1.43%)
May 06, 2020
339.29
345.83
339.29
343.28
713,678
+5.17(+1.53%)
May 05, 2020
337.12
344.32
335.54
338.11
583,798
+4.68(+1.40%)
May 04, 2020
329.88
335.13
326.18
333.43
613,851
+1.66(+0.50%)
May 01, 2020
328.29
332.81
325.74
331.76
758,217
-1.61(-0.48%)
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%)
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
.