Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NY: ROP )

476.97 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 161.90 162.35 158.90 159.91 725,320 -2.29(-1.41%)
Feb 26, 2016 163.72 163.86 162.10 162.20 719,974 -0.63(-0.39%)
Feb 25, 2016 163.04 163.97 161.16 162.83 533,381 +0.74(+0.46%)
Feb 24, 2016 161.89 162.71 160.53 162.09 421,513 -0.99(-0.61%)
Feb 23, 2016 164.16 166.10 162.16 163.08 462,762 -1.67(-1.01%)
Feb 22, 2016 163.17 165.38 162.87 164.74 575,408 +2.54(+1.57%)
Feb 19, 2016 162.50 163.91 160.88 162.20 680,488 -0.15(-0.09%)
Feb 18, 2016 161.50 164.12 160.81 162.35 665,774 +0.75(+0.47%)
Feb 17, 2016 160.14 162.05 160.14 161.60 578,233 +2.31(+1.45%)
Feb 16, 2016 157.17 159.86 155.58 159.30 632,729 +3.52(+2.26%)
Feb 12, 2016 152.99 155.77 155.77 155.77 416,606 +3.45(+2.26%)
Feb 11, 2016 150.07 153.41 149.67 152.33 494,354 -0.27(-0.17%)
Feb 10, 2016 153.52 155.49 152.28 152.59 560,153 -1.50(-0.98%)
Feb 09, 2016 152.93 155.87 152.53 154.10 626,501 -0.04(-0.02%)
Feb 08, 2016 154.02 155.08 151.92 154.13 489,350 -1.19(-0.77%)
Feb 05, 2016 157.90 157.90 153.33 155.33 878,750 -3.67(-2.31%)
Feb 04, 2016 154.30 160.07 152.82 158.99 759,231 +4.63(+3.00%)
Feb 03, 2016 153.13 154.39 149.67 154.36 700,911 +3.07(+2.03%)
Feb 02, 2016 154.16 154.16 148.35 151.30 1,137,853 -4.61(-2.96%)
Feb 01, 2016 149.82 157.06 149.79 155.91 2,473,816 -11.37(-6.80%)
Jan 29, 2016 162.16 167.41 161.15 167.28 1,010,068 +5.67(+3.51%)
Jan 28, 2016 161.96 163.06 160.10 161.61 436,213 +1.39(+0.87%)
Jan 27, 2016 161.18 163.75 159.37 160.22 318,289 -0.97(-0.60%)
Jan 26, 2016 158.97 161.24 158.28 161.19 446,428 +3.04(+1.92%)
Jan 25, 2016 160.24 160.62 158.01 158.15 551,727 -2.31(-1.44%)
Jan 22, 2016 163.10 164.00 159.57 160.47 559,418 +2.02(+1.27%)
Jan 21, 2016 159.68 160.81 157.32 158.45 613,983 -1.16(-0.73%)
Jan 20, 2016 159.06 160.87 156.86 159.61 720,511 -1.81(-1.12%)
Jan 19, 2016 163.76 164.07 160.32 161.42 517,866 +0.09(+0.05%)
Jan 15, 2016 159.94 161.33 161.33 161.33 947,367 -1.34(-0.83%)
Jan 14, 2016 162.78 164.12 160.73 162.68 875,958 +0.08(+0.05%)
Jan 13, 2016 168.77 170.03 162.41 162.60 507,917 -5.05(-3.01%)
Jan 12, 2016 166.81 168.43 164.96 167.65 580,896 +2.47(+1.49%)
Jan 11, 2016 168.08 169.43 163.46 165.18 760,616 -2.05(-1.22%)
Jan 08, 2016 170.67 171.26 166.86 167.23 513,932 -2.16(-1.28%)
Jan 07, 2016 171.24 172.59 169.00 169.39 467,217 -5.22(-2.99%)
Jan 06, 2016 175.71 178.60 174.24 174.61 494,693 -3.70(-2.08%)
Jan 05, 2016 177.21 178.80 175.42 178.31 368,393 +1.00(+0.56%)
Jan 04, 2016 177.19 178.00 175.17 177.31 540,932 -3.12(-1.73%)
Dec 31, 2015 180.70 180.43 180.43 180.43 260,546 -0.75(-0.41%)
Dec 30, 2015 183.01 183.47 181.02 181.18 194,826 -1.94(-1.06%)
Dec 29, 2015 181.89 183.79 181.75 183.12 277,158 +2.32(+1.28%)
Dec 28, 2015 179.43 181.13 179.00 180.80 204,166 +0.32(+0.18%)
Dec 24, 2015 180.19 180.48 180.48 180.48 123,699 -0.23(-0.13%)
Dec 23, 2015 178.88 180.97 178.80 180.71 306,304 +2.72(+1.53%)
Dec 22, 2015 176.58 178.48 175.83 177.99 278,960 +1.96(+1.11%)
Dec 21, 2015 175.47 176.38 174.35 176.03 258,162 +1.75(+1.00%)
Dec 18, 2015 175.16 176.34 174.19 174.28 899,728 -1.22(-0.69%)
Dec 17, 2015 177.27 179.03 174.36 175.50 682,891 -1.73(-0.98%)
Dec 16, 2015 173.96 177.62 173.74 177.23 383,032 +3.12(+1.79%)
Dec 15, 2015 176.41 176.71 173.11 174.11 398,572 -0.93(-0.53%)
Dec 14, 2015 174.69 175.39 173.53 175.04 326,686 +0.81(+0.46%)
Dec 11, 2015 175.73 176.69 173.45 174.23 319,624 -3.09(-1.74%)
Dec 10, 2015 175.98 178.39 175.29 177.32 301,304 +1.02(+0.58%)
Dec 09, 2015 176.80 178.75 175.24 176.31 397,047 -0.79(-0.45%)
Dec 08, 2015 177.60 178.16 176.21 177.09 415,647 -1.88(-1.05%)
Dec 07, 2015 179.79 180.13 178.07 178.98 362,613 -1.16(-0.64%)
Dec 04, 2015 178.71 180.60 177.23 180.14 619,518 +1.77(+0.99%)
Dec 03, 2015 179.09 179.93 176.66 178.37 622,913 -0.46(-0.26%)
Dec 02, 2015 181.63 182.86 178.07 178.83 648,022 -3.40(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.