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 (%)
Jan 31, 2017 182.35 184.06 181.79 183.97 771,258 +1.39(+0.76%)
Jan 30, 2017 182.30 182.66 180.62 182.58 454,837 -0.34(-0.18%)
Jan 27, 2017 183.27 183.27 181.74 182.91 302,367 +0.30(+0.16%)
Jan 26, 2017 183.16 184.05 181.72 182.62 476,670 -0.13(-0.07%)
Jan 25, 2017 180.81 183.06 180.47 182.75 628,676 +2.59(+1.44%)
Jan 24, 2017 179.03 180.74 178.37 180.16 512,221 +1.46(+0.82%)
Jan 23, 2017 178.22 179.04 177.52 178.71 697,649 +0.13(+0.08%)
Jan 20, 2017 178.47 179.19 177.51 178.57 484,021 +0.77(+0.43%)
Jan 19, 2017 179.94 180.49 177.50 177.80 356,144 -1.43(-0.80%)
Jan 18, 2017 179.05 181.32 177.72 179.23 739,984 +0.85(+0.48%)
Jan 17, 2017 180.33 180.65 177.81 178.38 398,340 -2.38(-1.32%)
Jan 13, 2017 180.76 180.76 180.76 0 +0.81(+0.45%)
Jan 12, 2017 181.01 181.01 178.00 179.95 465,443 -1.26(-0.69%)
Jan 11, 2017 178.08 181.99 177.46 181.21 699,258 +2.85(+1.60%)
Jan 10, 2017 178.00 178.77 176.97 178.36 522,113 -0.30(-0.17%)
Jan 09, 2017 180.32 180.32 178.33 178.66 297,483 -1.50(-0.83%)
Jan 06, 2017 179.46 181.42 178.76 180.15 675,549 +2.49(+1.40%)
Jan 05, 2017 177.09 179.31 176.73 177.66 357,368 +0.32(+0.18%)
Jan 04, 2017 177.36 178.44 176.54 177.34 456,460 +0.34(+0.19%)
Jan 03, 2017 176.89 177.75 175.86 177.00 440,343 +1.77(+1.01%)
Dec 30, 2016 175.23 175.23 175.23 0 -0.05(-0.03%)
Dec 29, 2016 176.21 177.38 174.81 175.28 393,312 -0.65(-0.37%)
Dec 28, 2016 178.46 179.01 175.86 175.93 326,899 -2.29(-1.28%)
Dec 27, 2016 177.89 179.03 177.89 178.22 276,672 +0.26(+0.15%)
Dec 23, 2016 177.96 177.96 177.96 0 -0.08(-0.04%)
Dec 22, 2016 178.02 178.39 176.78 178.03 508,371 +0.19(+0.11%)
Dec 21, 2016 178.29 178.60 177.82 177.84 393,222 -0.50(-0.28%)
Dec 20, 2016 177.38 178.88 176.99 178.34 413,178 +1.82(+1.03%)
Dec 19, 2016 177.15 177.88 175.97 176.52 428,397 -0.55(-0.31%)
Dec 16, 2016 179.70 180.39 176.89 177.07 1,163,600 -1.89(-1.05%)
Dec 15, 2016 178.12 179.16 177.31 178.95 730,648 +0.30(+0.17%)
Dec 14, 2016 179.69 180.72 178.34 178.66 907,395 -1.32(-0.73%)
Dec 13, 2016 178.02 181.32 177.55 179.98 1,423,735 +3.01(+1.70%)
Dec 12, 2016 177.75 177.84 176.23 176.96 418,999 -0.87(-0.49%)
Dec 09, 2016 175.27 177.96 175.11 177.83 828,419 +2.40(+1.37%)
Dec 08, 2016 174.80 175.89 174.80 175.43 1,528,359 -0.21(-0.12%)
Dec 07, 2016 175.84 176.06 174.95 175.64 1,005,182 +0.44(+0.25%)
Dec 06, 2016 175.90 177.41 174.20 175.20 965,666 +1.35(+0.78%)
Dec 05, 2016 175.31 177.00 173.39 173.85 595,765 -0.65(-0.37%)
Dec 02, 2016 173.87 174.85 173.54 174.50 541,718 +0.47(+0.27%)
Dec 01, 2016 173.63 174.81 173.46 174.03 698,325 +0.69(+0.40%)
Nov 30, 2016 173.90 174.49 173.18 173.34 774,018 +0.01(+0.01%)
Nov 29, 2016 173.84 174.39 173.22 173.33 306,416 -0.94(-0.54%)
Nov 28, 2016 174.96 175.49 173.39 174.27 433,552 -1.01(-0.57%)
Nov 25, 2016 176.32 176.68 174.39 175.28 180,044 -1.02(-0.58%)
Nov 23, 2016 176.30 176.30 176.30 0 +0.39(+0.22%)
Nov 22, 2016 174.87 175.98 173.98 175.91 608,346 +1.67(+0.96%)
Nov 21, 2016 173.38 174.23 173.03 174.23 600,347 +1.84(+1.07%)
Nov 18, 2016 173.33 174.06 172.24 172.40 333,397 -1.24(-0.72%)
Nov 17, 2016 173.71 174.43 173.00 173.64 999,034 +0.13(+0.08%)
Nov 16, 2016 173.60 173.92 172.30 173.51 638,683 -0.35(-0.20%)
Nov 15, 2016 171.75 173.98 170.55 173.86 870,215 +1.98(+1.15%)
Nov 14, 2016 171.38 172.51 171.28 171.88 762,152 +0.60(+0.35%)
Nov 11, 2016 171.87 172.58 170.38 171.28 745,800 -0.82(-0.48%)
Nov 10, 2016 169.50 172.76 169.03 172.10 1,209,361 +2.74(+1.62%)
Nov 09, 2016 165.83 169.63 164.21 169.36 1,014,225 +2.78(+1.67%)
Nov 08, 2016 165.70 167.39 164.76 166.58 790,679 +1.14(+0.69%)
Nov 07, 2016 163.97 165.62 163.92 165.44 574,615 +3.24(+1.99%)
Nov 04, 2016 163.49 163.97 162.15 162.20 1,079,991 -0.85(-0.52%)
Nov 03, 2016 163.16 163.96 162.39 163.05 458,760 +0.28(+0.17%)
Nov 02, 2016 164.32 164.59 162.67 162.78 756,673 -1.45(-0.88%)
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.