ROP: Historical Prices for ROPER INDUST INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.20	53.00	52.12	52.88	528,500	52.88
19-Nov-09	53.25	53.43	51.56	52.49	952,800	52.49
18-Nov-09	53.93	54.06	53.48	53.63	555,700	53.63
17-Nov-09	53.75	54.02	53.60	53.98	625,500	53.98
16-Nov-09	53.00	54.32	52.80	54.00	618,700	54.00
13-Nov-09	52.29	53.21	51.89	52.78	408,000	52.78
12-Nov-09	52.87	53.50	51.92	52.16	471,600	52.16
11-Nov-09	53.58	53.69	52.56	53.03	407,500	53.03
10-Nov-09	53.07	53.81	52.77	53.12	561,000	53.12
9-Nov-09	52.83	53.22	52.26	53.17	1,073,800	53.17
6-Nov-09	51.69	52.45	51.49	52.35	691,600	52.35
5-Nov-09	50.96	52.18	50.96	52.13	856,400	52.13
4-Nov-09	51.13	51.36	50.43	50.46	688,000	50.46
3-Nov-09	49.76	50.75	49.76	50.67	969,700	50.67
2-Nov-09	50.68	51.07	49.53	50.22	880,800	50.22
30-Oct-09	51.37	52.78	50.34	50.55	2,035,200	50.55
29-Oct-09	51.01	51.53	50.66	51.45	880,800	51.45
28-Oct-09	50.72	50.92	50.00	50.80	1,491,300	50.80
27-Oct-09	52.34	52.45	50.00	50.80	1,217,400	50.80
26-Oct-09	50.03	52.39	48.67	52.06	2,747,100	52.06
23-Oct-09	52.39	52.46	51.34	52.21	669,000	52.21
22-Oct-09	51.36	52.25	51.00	52.06	398,900	52.06
21-Oct-09	51.50	52.41	51.23	51.36	683,400	51.36
20-Oct-09	52.66	52.66	51.14	51.57	546,200	51.57
19-Oct-09	51.52	52.53	51.36	52.44	434,600	52.44
16-Oct-09	51.06	51.86	50.99	51.61	355,700	51.61
15-Oct-09	51.62	52.20	51.60	52.16	465,200	52.16
14-Oct-09	51.76	52.34	51.50	52.07	426,200	52.07
13-Oct-09	50.98	51.56	50.63	51.12	646,200	51.12
12-Oct-09	50.65	51.12	50.63	50.91	221,800	50.91
9-Oct-09	50.00	50.72	49.97	50.66	386,100	50.66
8-Oct-09	48.76	49.97	48.70	49.95	705,900	49.95
7-Oct-09	48.27	48.73	48.05	48.38	557,400	48.38
7-Oct-09	$ 0.083 Dividend
6-Oct-09	48.40	49.07	48.03	48.64	468,200	48.56
5-Oct-09	47.60	48.29	47.56	48.05	597,000	47.97
2-Oct-09	48.24	48.64	47.31	47.50	1,025,200	47.42
1-Oct-09	50.66	50.92	48.74	48.84	1,000,000	48.76
30-Sep-09	51.66	51.79	50.45	50.98	380,400	50.89
29-Sep-09	51.21	51.83	51.07	51.45	316,700	51.36
28-Sep-09	51.00	51.36	50.58	50.98	278,000	50.89
25-Sep-09	50.20	51.03	50.05	50.65	477,000	50.56
24-Sep-09	50.72	51.02	49.63	50.21	599,200	50.12
23-Sep-09	51.95	52.07	50.61	50.71	734,500	50.62
22-Sep-09	51.80	52.69	51.80	51.91	676,900	51.82
21-Sep-09	51.48	51.95	51.10	51.82	555,800	51.73
18-Sep-09	52.51	52.62	51.51	51.78	489,700	51.69
17-Sep-09	53.06	53.33	52.11	52.33	529,200	52.24
16-Sep-09	52.67	53.21	52.25	53.05	671,200	52.96
15-Sep-09	51.40	52.36	51.28	52.25	930,000	52.16
14-Sep-09	50.37	51.18	50.36	51.15	755,100	51.06
11-Sep-09	50.11	50.81	49.84	50.63	897,300	50.54
10-Sep-09	48.72	50.15	48.62	50.14	409,900	50.05
9-Sep-09	47.60	48.78	47.56	48.69	491,300	48.61
8-Sep-09	48.00	48.10	47.43	47.84	332,000	47.76
4-Sep-09	46.87	47.50	46.60	47.43	294,700	47.35
3-Sep-09	47.12	47.21	46.32	46.78	217,300	46.70
2-Sep-09	46.40	47.00	46.20	46.69	292,400	46.61
1-Sep-09	47.23	47.98	46.28	46.45	421,800	46.37
31-Aug-09	48.39	48.39	47.19	47.38	487,300	47.30
28-Aug-09	48.73	49.12	48.29	48.74	473,500	48.66
27-Aug-09	47.72	48.47	46.84	48.28	501,800	48.20
26-Aug-09	47.03	47.94	46.87	47.61	486,000	47.53
25-Aug-09	46.17	47.24	46.09	47.03	463,200	46.95
24-Aug-09	46.20	46.63	46.01	46.11	253,700	46.03
21-Aug-09	46.09	46.32	45.60	46.20	361,000	46.12
20-Aug-09	45.54	46.04	45.00	45.49	375,800	45.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions