Roper Industries, Inc. Historical Stock Prices

ROP 
$157.82
*  
1.71
1.07%
Get ROP Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading ROP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ROP After Hours
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  159.30  159.67  157.45  157.82 233,514
11/26/2014 160.19 160.2399 158.185 159.53 241,335
11/25/2014 159.11 160.6 158.75 160.48 344,660
11/24/2014 158.43 159.12 157.51 158.6 175,707
11/21/2014 158.4 159.62 157.8 158.22 291,188
11/20/2014 156.31 157.6 155.22 157.21 208,161
11/19/2014 155.93 156.8 155.09 156.69 274,152
11/18/2014 156.57 158.07 156.13 156.28 386,540
11/17/2014 156.77 157.53 156.25 156.4 398,097
11/14/2014 156.48 157.94 156.22 157.25 318,863
11/13/2014 156.76 158.2 156.37 156.74 283,367
11/12/2014 156.54 157.42 156.23 156.76 332,389
11/11/2014 158.37 158.99 156.97 157.42 307,868
11/10/2014 158.18 158.78 157.53 158.53 304,150
11/07/2014 158.1 158.84 157.46 158.26 356,687
11/06/2014 157 158.31 156.44 158.23 511,378
11/05/2014 155.78 158.05 155.26 157.06 453,897
11/04/2014 158.65 159.19 157.21 157.54 438,861
11/03/2014 158.2 159.74 157.43 158.61 524,509
10/31/2014 156.92 159.19 156.55 158.3 765,070
10/30/2014 153.68 155.34 153.45 154.83 465,948
10/29/2014 154.35 154.96 153.3 154.16 732,604
10/28/2014 151.22 154.42 151.22 154.42 489,277
10/27/2014 152 153.18 149.32 150.94 565,076
10/24/2014 150.53 151.58 149.32 151.18 581,955
10/23/2014 148.66 150.9 148.66 150.53 462,416
10/22/2014 148.56 149.71 146.54 146.63 579,794
10/21/2014 145.79 148.72 145.59 148.69 434,484
10/20/2014 143.98 145.11 142.8 144.67 439,173
10/17/2014 142.4 145.25 142.4 144.47 423,308
10/16/2014 138.87 141.75 137.5501 141.11 530,882
10/15/2014 139.76 141.23 137.3401 140.5 507,946
10/14/2014 139.51 142.81 139.075 141.64 614,418
10/13/2014 142.12 142.69 138.45 138.63 414,250
10/10/2014 143.55 143.82 141.74 141.8 413,903
10/09/2014 147 147 143.25 143.25 325,180
10/08/2014 143.24 147.26 142.603 147.12 496,399
10/07/2014 144.92 146.07 143.51 143.57 316,190
10/06/2014 147.57 147.96 146.24 146.8 314,409
10/03/2014 145.63 146.76 145.09 146.59 288,242
10/02/2014 145.46 145.83 143.52 144.83 442,246
10/01/2014 146.28 146.28 144.74 145.35 451,852
09/30/2014 146.87 147.57 145.66 146.29 447,360
09/29/2014 145.42 147.46 145.42 147.02 295,763
09/26/2014 145.48 147.81 144.8 147.38 277,794
09/25/2014 147.3 147.305 145.55 145.56 294,371
09/24/2014 146.91 148.17 146.5002 147.99 264,121
09/23/2014 147.46 147.77 146.74 146.92 210,949
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
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?