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 (%)
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
.