Roper Industries, Inc. Historical Stock Prices

ROP 
$154.56
*  
2.62
1.67%
Get ROP Alerts
*Delayed - data as of Jan. 28, 2015  -  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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  157.54  158.42  153.95  154.56 488,448
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
12/03/2014 157.18 159.76 157.12 159.65 391,680
12/02/2014 156.19 157.37 155.57 156.98 349,888
12/01/2014 157.06 157.41 155.25 155.79 346,294
11/28/2014 159.67 159.67 157.45 157.82 233,514
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
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?