Quantcast
ROLL

Historical Stock Prices

$152.85
*  
0.58
0.38%
Get ROLL Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ROLL now
Exchange:NASDAQ
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 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 152.38 158.1777 151.9 152.85 194,259
09/20/2018 151.2 153.55 147.76 152.27 85,400
09/19/2018 152.31 154.945 149.53 150.69 84,421
09/18/2018 151.71 155.57 150.54 152.22 121,051
09/17/2018 150.71 153.77 148.76 151.33 72,867
09/14/2018 148.71 151.46 148.71 150.64 72,890
09/13/2018 151.73 151.8 148.81 149.21 49,929
09/12/2018 151.73 152.79 150.1575 150.8 77,977
09/11/2018 152.71 153.41 151.765 151.87 45,074
09/10/2018 154.59 155.895 153.11 153.52 79,646
09/07/2018 154.52 156.43 153.5 153.75 75,149
09/06/2018 152.78 155 152.78 154.68 66,873
09/05/2018 149.58 153.29 148.165 152.85 101,367
09/04/2018 149.5 150.4 147.07 149.63 46,648
08/31/2018 149.49 150.58 148.545 149.81 66,002
08/30/2018 149.59 151.52 148.55 149.48 56,170
08/29/2018 149.01 150.1 148.7 149.59 38,091
08/28/2018 150.69 151.7 148.57 148.6 41,186
08/27/2018 149.88 151.9 148.74 150.69 82,460
08/24/2018 147.43 149.44 147.3 149.18 47,160
08/23/2018 147.56 148.61 146.5 147.04 48,444
08/22/2018 147.93 148.12 146.43 147.57 55,020
08/21/2018 145.44 149.88 145.44 148.41 54,891
08/20/2018 145.19 147.26 144.01 145.24 35,709
08/17/2018 142.54 145.28 142.54 144.95 35,312
08/16/2018 144.26 145.56 142.67 142.81 58,614
08/15/2018 143.53 145.59 141.6922 143.13 72,081
08/14/2018 139.92 145.285 139.92 144.6 101,565
08/13/2018 139.87 141.27 139.67 140.24 80,163
08/10/2018 139 147.9 139 139.87 40,973
08/09/2018 140.16 141.78 139.7 140 133,999
08/08/2018 139.34 140.75 136.76 139.78 116,737
08/07/2018 142.48 143.78 139.23 139.51 103,653
08/06/2018 139.99 143.23 139.01 142.15 54,486
08/03/2018 144.01 145.9 139.29 139.9 87,080
08/02/2018 142.88 145.46 140.235 142.97 76,276
08/01/2018 145.34 151.5029 140.385 143.79 107,523
07/31/2018 142.37 147.37 142.16 145.38 165,620
07/30/2018 140.74 143.57 140.74 141.88 61,700
07/27/2018 144.37 144.55 139.6065 141.09 84,341
07/26/2018 141.6 146.22 141.6 144.53 98,730
07/25/2018 138.02 143.6157 138.02 141.61 59,323
07/24/2018 139.46 140.3332 137.45 138.09 51,894
07/23/2018 139.28 140.45 137.59 139.07 71,164
07/20/2018 138 140.27 136.8 139.62 66,073
07/19/2018 136.97 139.09 136.01 138.28 60,412
07/18/2018 134.71 138.21 133.85 137.33 71,477
07/17/2018 133.64 135.0798 133.64 134.93 55,557
07/16/2018 135.45 135.7 133.16 133.96 36,517
07/13/2018 133.08 135.6053 133.08 135.38 93,560
07/12/2018 132.8 133.56 130 132.99 73,780
07/11/2018 132.76 134.15 131.89 132.03 41,887
07/10/2018 135.3 136.33 132.47 133.65 51,376
07/09/2018 133.45 135.86 132.59 134.99 69,435
07/06/2018 131.03 134.36 130.995 133.09 86,682
07/05/2018 128.91 131.17 127.63 131.06 78,622
07/03/2018 129.22 132.1199 128 128.24 51,674
07/02/2018 127.76 128.69 127.1 128.5 76,229
06/29/2018 132.19 134.59 128.63 128.81 123,441
06/28/2018 130.81 132.91 129.91 131.91 126,586
06/27/2018 129.19 131.593 129.19 130.91 137,311
06/26/2018 127.52 129.07 125.2401 128.5 75,481
06/25/2018 128.6 128.6 126 127.35 75,412
06/22/2018 129.2 130.3 127.08 129.21 169,292
06/21/2018 130.66 131.11 127.81 128.35 123,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio