Roper Industries, Inc. Historical Stock Prices

ROP 
$147.56
*  
1.98
1.32%
Get ROP Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading ROP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  148.935  149.05  147.27  147.56 299,215
09/22/2014 149.05 149.05 147.27 147.56 299,434
09/19/2014 151.28 151.38 149.5 149.54 434,626
09/18/2014 149.98 150.446 149.52 150.23 243,094
09/17/2014 148.31 150.6 147.98 149.63 387,279
09/16/2014 147.11 148.46 146.77 147.88 213,119
09/15/2014 146.9 147.46 146.29 147.05 291,976
09/12/2014 147.47 147.8 146.74 147.13 256,062
09/11/2014 147.42 147.87 147.02 147.66 343,879
09/10/2014 147.89 148.49 147.195 148.15 204,369
09/09/2014 149.3 149.3 147.71 148.2 191,979
09/08/2014 149.67 149.8 149.02 149.13 292,089
09/05/2014 148.82 149.78 148.19 149.57 367,839
09/04/2014 149.62 150.15 148.31 148.83 347,613
09/03/2014 150.69 151.19 149.3018 149.61 211,557
09/02/2014 150.95 151.5 149.69 150.23 277,706
08/29/2014 150.58 151.14 149.86 150.56 222,980
08/28/2014 150.63 150.63 149.81 150.38 161,264
08/27/2014 151.18 151.66 149.99 150.8 221,541
08/26/2014 151.34 151.69 150.75 150.83 241,380
08/25/2014 151.24 151.38 150.33 151.21 165,046
08/22/2014 150.23 150.84 149.63 150.37 222,231
08/21/2014 150.76 151.06 150 150.73 187,473
08/20/2014 150.62 151.74 150.09 150.93 313,672
08/19/2014 150 150.54 149.33 150.49 244,892
08/18/2014 148.67 150.22 148.51 150.04 264,899
08/15/2014 148.39 148.56 145.92 147.39 265,462
08/14/2014 147.48 148.16 147.16 148.12 176,012
08/13/2014 146.53 147.66 146.31 147.46 207,628
08/12/2014 146.32 148.06 145.768 146.23 241,911
08/11/2014 147.56 147.94 146.46 146.75 243,864
08/08/2014 145 147.41 144.66 147.36 432,065
08/07/2014 144.29 145.83 143.95 144.4 484,122
08/06/2014 143.05 144.02 142.53 143.39 324,322
08/05/2014 144.37 146.14 143.56 144.09 388,479
08/04/2014 143.51 145.5 143.21 145.32 346,813
08/01/2014 143.44 144.075 142.42 143.47 412,313
07/31/2014 146.14 146.69 144 144.07 630,404
07/30/2014 147.15 147.71 145.47 147.57 490,374
07/29/2014 150.78 150.78 146.71 146.9 585,728
07/28/2014 142.85 148.44 142.53 148.26 1,177,010
07/25/2014 142.85 143.26 142.2 142.76 370,634
07/24/2014 143.31 143.65 142.71 142.96 286,445
07/23/2014 144.05 144.16 142.76 143.1 199,668
07/22/2014 144.24 144.46 143.9 144.11 268,039
07/21/2014 142.87 143.74 142.49 143.32 246,629
07/18/2014 142.93 143.724 142 143.04 741,271
07/17/2014 143.35 144 142.32 142.5 803,046
07/16/2014 145.14 145.39 143.74 144.58 299,859
07/15/2014 144.81 145.69 143.98 144.69 563,845
07/14/2014 145.25 145.9 144.82 144.98 426,153
07/11/2014 143.91 144.81 143.04 144.7 209,801
07/10/2014 144.18 144.86 143.72 143.98 252,831
07/09/2014 145.16 145.915 144.3602 145.26 270,305
07/08/2014 145.87 146.26 144.6 145.26 338,146
07/07/2014 146.48 146.52 145.35 145.75 323,544
07/03/2014 145.97 146.93 145.68 146.43 298,214
07/02/2014 145.97 146.65 145.48 145.6 414,382
07/01/2014 146.04 146.74 145 146.39 420,849
06/30/2014 146.98 147.1825 145.87 146.01 527,685
06/27/2014 145.82 147.32 145.82 147.28 981,311
06/26/2014 146.71 146.83 145.21 145.98 188,016
06/25/2014 146.49 147.06 145.9 146.42 271,215
06/24/2014 147.08 148.76 146.26 146.45 311,216
06/23/2014 148.71 149.115 147.45 147.61 398,503
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?