Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:17PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Roper Industries Inc. (ROP)At 4:01PM ET: 53.59  Up 0.71 (1.34%)  
MORE ON ROP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0952.2053.0052.1252.88528,50052.88
19-Nov-0953.2553.4351.5652.49952,80052.49
18-Nov-0953.9354.0653.4853.63555,70053.63
17-Nov-0953.7554.0253.6053.98625,50053.98
16-Nov-0953.0054.3252.8054.00618,70054.00
13-Nov-0952.2953.2151.8952.78408,00052.78
12-Nov-0952.8753.5051.9252.16471,60052.16
11-Nov-0953.5853.6952.5653.03407,50053.03
10-Nov-0953.0753.8152.7753.12561,00053.12
9-Nov-0952.8353.2252.2653.171,073,80053.17
6-Nov-0951.6952.4551.4952.35691,60052.35
5-Nov-0950.9652.1850.9652.13856,40052.13
4-Nov-0951.1351.3650.4350.46688,00050.46
3-Nov-0949.7650.7549.7650.67969,70050.67
2-Nov-0950.6851.0749.5350.22880,80050.22
30-Oct-0951.3752.7850.3450.552,035,20050.55
29-Oct-0951.0151.5350.6651.45880,80051.45
28-Oct-0950.7250.9250.0050.801,491,30050.80
27-Oct-0952.3452.4550.0050.801,217,40050.80
26-Oct-0950.0352.3948.6752.062,747,10052.06
23-Oct-0952.3952.4651.3452.21669,00052.21
22-Oct-0951.3652.2551.0052.06398,90052.06
21-Oct-0951.5052.4151.2351.36683,40051.36
20-Oct-0952.6652.6651.1451.57546,20051.57
19-Oct-0951.5252.5351.3652.44434,60052.44
16-Oct-0951.0651.8650.9951.61355,70051.61
15-Oct-0951.6252.2051.6052.16465,20052.16
14-Oct-0951.7652.3451.5052.07426,20052.07
13-Oct-0950.9851.5650.6351.12646,20051.12
12-Oct-0950.6551.1250.6350.91221,80050.91
9-Oct-0950.0050.7249.9750.66386,10050.66
8-Oct-0948.7649.9748.7049.95705,90049.95
7-Oct-0948.2748.7348.0548.38557,40048.38
7-Oct-09 $ 0.083 Dividend
6-Oct-0948.4049.0748.0348.64468,20048.56
5-Oct-0947.6048.2947.5648.05597,00047.97
2-Oct-0948.2448.6447.3147.501,025,20047.42
1-Oct-0950.6650.9248.7448.841,000,00048.76
30-Sep-0951.6651.7950.4550.98380,40050.89
29-Sep-0951.2151.8351.0751.45316,70051.36
28-Sep-0951.0051.3650.5850.98278,00050.89
25-Sep-0950.2051.0350.0550.65477,00050.56
24-Sep-0950.7251.0249.6350.21599,20050.12
23-Sep-0951.9552.0750.6150.71734,50050.62
22-Sep-0951.8052.6951.8051.91676,90051.82
21-Sep-0951.4851.9551.1051.82555,80051.73
18-Sep-0952.5152.6251.5151.78489,70051.69
17-Sep-0953.0653.3352.1152.33529,20052.24
16-Sep-0952.6753.2152.2553.05671,20052.96
15-Sep-0951.4052.3651.2852.25930,00052.16
14-Sep-0950.3751.1850.3651.15755,10051.06
11-Sep-0950.1150.8149.8450.63897,30050.54
10-Sep-0948.7250.1548.6250.14409,90050.05
9-Sep-0947.6048.7847.5648.69491,30048.61
8-Sep-0948.0048.1047.4347.84332,00047.76
4-Sep-0946.8747.5046.6047.43294,70047.35
3-Sep-0947.1247.2146.3246.78217,30046.70
2-Sep-0946.4047.0046.2046.69292,40046.61
1-Sep-0947.2347.9846.2846.45421,80046.37
31-Aug-0948.3948.3947.1947.38487,30047.30
28-Aug-0948.7349.1248.2948.74473,50048.66
27-Aug-0947.7248.4746.8448.28501,80048.20
26-Aug-0947.0347.9446.8747.61486,00047.53
25-Aug-0946.1747.2446.0947.03463,20046.95
24-Aug-0946.2046.6346.0146.11253,70046.03
21-Aug-0946.0946.3245.6046.20361,00046.12
20-Aug-0945.5446.0445.0045.49375,80045.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions