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, 2020 377.30 378.82 370.55 372.48 646,034 -7.53(-1.98%)
Jan 30, 2020 374.24 383.55 368.82 380.02 828,728 +10.66(+2.89%)
Jan 29, 2020 371.59 372.01 367.66 369.36 438,984 +0.55(+0.15%)
Jan 28, 2020 364.03 370.72 362.30 368.81 480,938 +5.29(+1.46%)
Jan 27, 2020 363.06 366.95 361.87 363.52 383,662 -4.25(-1.16%)
Jan 24, 2020 370.75 371.68 366.29 367.78 375,632 -1.58(-0.43%)
Jan 23, 2020 366.93 369.74 363.66 369.36 442,079 +2.73(+0.75%)
Jan 22, 2020 370.22 371.50 365.54 366.63 382,727 -2.54(-0.69%)
Jan 21, 2020 368.91 371.06 367.23 369.16 429,599 -1.44(-0.39%)
Jan 17, 2020 367.46 371.21 366.96 370.61 526,049 +3.94(+1.08%)
Jan 16, 2020 366.26 367.05 362.47 366.67 422,980 +2.12(+0.58%)
Jan 15, 2020 365.06 368.59 363.94 364.55 369,734 +0.91(+0.25%)
Jan 14, 2020 364.54 365.87 363.01 363.64 365,036 -1.46(-0.40%)
Jan 13, 2020 362.04 365.64 361.46 365.10 316,359 +3.65(+1.01%)
Jan 10, 2020 362.41 363.76 360.64 361.44 361,595 +0.23(+0.06%)
Jan 09, 2020 358.13 361.56 356.28 361.21 555,120 +5.11(+1.44%)
Jan 08, 2020 353.08 357.20 350.75 356.10 464,511 +3.85(+1.09%)
Jan 07, 2020 349.59 352.53 347.51 352.25 415,118 +1.78(+0.51%)
Jan 06, 2020 350.28 350.83 347.05 350.46 603,305 -3.33(-0.94%)
Jan 03, 2020 350.29 354.12 349.34 353.80 491,704 -2.09(-0.59%)
Jan 02, 2020 344.93 355.88 344.93 355.88 774,123 +10.66(+3.09%)
Dec 31, 2019 346.54 347.20 343.51 345.22 421,108 -1.32(-0.38%)
Dec 30, 2019 348.21 348.71 344.64 346.54 206,139 -1.68(-0.48%)
Dec 27, 2019 345.38 348.66 344.02 348.21 298,080 +3.39(+0.98%)
Dec 26, 2019 345.38 345.54 341.99 344.82 321,770 +0.56(+0.16%)
Dec 24, 2019 345.97 346.19 343.65 344.26 152,990 -1.11(-0.32%)
Dec 23, 2019 345.11 346.60 342.87 345.37 315,298 +1.70(+0.50%)
Dec 20, 2019 345.02 345.40 340.83 343.66 808,561 +0.63(+0.18%)
Dec 19, 2019 340.07 344.54 339.64 343.03 461,172 +3.51(+1.03%)
Dec 18, 2019 343.12 344.20 337.71 339.52 513,366 -4.69(-1.36%)
Dec 17, 2019 344.32 347.91 343.85 344.21 385,000 +1.22(+0.36%)
Dec 16, 2019 342.56 345.17 341.64 342.99 379,554 +1.40(+0.41%)
Dec 13, 2019 338.47 343.73 338.30 341.59 451,789 +3.65(+1.08%)
Dec 12, 2019 338.40 341.27 336.23 337.93 400,402 +0.03(+0.01%)
Dec 11, 2019 335.54 338.64 334.48 337.90 376,375 +3.33(+1.00%)
Dec 10, 2019 335.67 340.97 334.10 334.57 393,396 -1.00(-0.30%)
Dec 09, 2019 336.32 340.53 334.51 335.57 630,450 -1.84(-0.55%)
Dec 06, 2019 340.70 342.92 336.94 337.42 695,691 -0.81(-0.24%)
Dec 05, 2019 339.11 339.54 336.23 338.22 761,792 +0.42(+0.12%)
Dec 04, 2019 341.53 345.88 337.69 337.81 687,783 -5.01(-1.46%)
Dec 03, 2019 340.48 343.60 337.94 342.81 734,041 -2.06(-0.60%)
Dec 02, 2019 351.17 352.68 344.87 344.87 538,382 -6.34(-1.80%)
Nov 29, 2019 352.38 353.14 349.85 351.21 257,857 -2.37(-0.67%)
Nov 27, 2019 354.38 354.73 349.49 353.57 311,829 -0.13(-0.04%)
Nov 26, 2019 349.56 355.22 348.50 353.70 939,564 +3.16(+0.90%)
Nov 25, 2019 348.83 350.81 347.49 350.54 693,290 +3.84(+1.11%)
Nov 22, 2019 345.85 347.33 342.24 346.70 503,093 +1.69(+0.49%)
Nov 21, 2019 344.03 345.33 341.40 345.02 741,324 +0.92(+0.27%)
Nov 20, 2019 340.35 345.05 340.03 344.10 1,029,839 +3.04(+0.89%)
Nov 19, 2019 333.98 341.33 332.99 341.06 458,614 +8.11(+2.44%)
Nov 18, 2019 336.23 336.34 332.18 332.95 480,686 -3.90(-1.16%)
Nov 15, 2019 342.87 343.29 336.55 336.85 529,156 -3.41(-1.00%)
Nov 14, 2019 338.99 343.50 337.44 340.26 756,791 +0.54(+0.16%)
Nov 13, 2019 332.65 340.51 331.51 339.73 865,586 +5.18(+1.55%)
Nov 12, 2019 331.25 335.08 330.11 334.55 489,847 +5.20(+1.58%)
Nov 11, 2019 326.70 330.83 326.39 329.35 360,418 +0.43(+0.13%)
Nov 08, 2019 330.23 332.69 327.65 328.92 453,636 -2.76(-0.83%)
Nov 07, 2019 336.65 340.18 329.65 331.68 477,801 -3.55(-1.06%)
Nov 06, 2019 331.26 335.22 329.97 335.22 558,910 +2.94(+0.89%)
Nov 05, 2019 330.42 333.31 328.82 332.28 743,529 +1.91(+0.58%)
Nov 04, 2019 336.23 336.70 329.59 330.37 565,511 -3.04(-0.91%)
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.