Roper Industries, Inc. Historical Stock Prices

ROP 
$168.61
*  
1.82
1.09%
Get ROP Alerts
*Delayed - data as of Mar. 5, 2015  -  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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  166.60  168.80  166.29  168.61 332,500
03/04/2015 166.87 167.015 165.25 166.79 359,892
03/03/2015 167.64 168.71 166.86 167.35 361,969
03/02/2015 167.57 168.69 167 168.55 307,494
02/27/2015 168.41 169.64 167.49 167.57 348,389
02/26/2015 168.4 169.33 167.713 168.57 304,916
02/25/2015 167.7 168.32 167.16 168.03 411,688
02/24/2015 168.03 168.11 166.89 167.87 237,644
02/23/2015 168.21 168.88 167.72 168.41 368,338
02/20/2015 167.18 168.64 165.46 168.3 268,826
02/19/2015 167.11 168.03 166.96 167.4 292,016
02/18/2015 167.91 168.61 167.51 168.17 321,875
02/17/2015 165.59 168.3 165.3 167.82 586,270
02/13/2015 166.28 167.48 165.49 166.23 518,531
02/12/2015 163.84 165.13 163.52 165.07 394,894
02/11/2015 163.42 164.22 162.815 163.38 317,173
02/10/2015 163.05 163.47 162.29 163.38 390,473
02/09/2015 160.64 162.99 160.64 161.9 459,194
02/06/2015 162.8 162.99 160.6 161.12 343,933
02/05/2015 158.12 162.53 157.88 162.11 670,087
02/04/2015 158.9 159.65 157.69 158.12 423,318
02/03/2015 157.04 159.72 157.04 159.66 568,056
02/02/2015 154.79 157.34 153.99 157.3 504,202
01/30/2015 154.86 155.87 153.9 154.34 503,837
01/29/2015 154.19 156.71 154.04 156.43 598,825
01/28/2015 158.42 158.42 153.95 154.56 488,683
01/27/2015 153.89 157.81 153.23 157.18 721,753
01/26/2015 157.76 161.85 153.73 155.7 780,390
01/23/2015 149.92 151.26 149.51 149.7 622,364
01/22/2015 149.01 150.47 147.09 150.23 429,752
01/21/2015 145.43 147.74 145.43 147.55 376,086
01/20/2015 147.09 147.28 145.34 146.04 620,439
01/16/2015 145.3 145.94 144.615 145.75 776,302
01/15/2015 147.73 148.48 145.38 145.88 732,609
01/14/2015 146.87 148.35 146.21 148.04 478,277
01/13/2015 150.45 151.79 147.07 148.83 400,623
01/12/2015 151.96 152.66 148.91 149.17 425,741
01/09/2015 152.59 153.205 150.94 151.37 303,723
01/08/2015 152.01 153.14 150.96 152.21 626,559
01/07/2015 151.25 151.77 149.96 151.19 421,078
01/06/2015 152.15 152.37 148.655 149.91 425,484
01/05/2015 155.33 155.55 151.75 152.03 450,031
01/02/2015 156.66 157.31 154.32 156.62 255,934
12/31/2014 158.8 159.59 156.26 156.35 218,318
12/30/2014 159.4 159.41 158.14 158.31 148,698
12/29/2014 159.31 160.23 158.73 159.62 181,849
12/26/2014 160.06 160.88 159.58 159.81 131,439
12/24/2014 159.64 160.41 159.43 159.75 99,543
12/23/2014 158.4 159.91 157.82 159.54 301,588
12/22/2014 156.01 157.985 156.01 157.92 265,296
12/19/2014 158.59 159.38 156.32 156.4 929,689
12/18/2014 154.23 157.64 153.67 157.59 489,183
12/17/2014 150.93 152.46 148.15 151.95 720,089
12/16/2014 151 153.66 150.83 150.93 373,110
12/15/2014 151.01 151.73 149.18 150.8 442,316
12/12/2014 151.55 153.02 149.86 149.89 296,443
12/11/2014 153.44 155.13 152.71 153.03 224,958
12/10/2014 155.86 155.86 152.47 153.06 318,371
12/09/2014 153.9 156.17 153.85 156.07 390,210
12/08/2014 157.99 158.87 154.4 155.39 399,062
12/05/2014 158.79 159.16 157.75 158.12 206,840
12/04/2014 159.26 160.09 158.07 158.79 190,765
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?