$70.44 0.00 (%) T Rowe Price Group Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
7/28/201670.4270.7269.8370.441,722,362
7/27/201670.6571.0868.5170.682,836,662
7/26/201672.0072.2370.4570.553,335,939
7/25/201674.1474.3473.3073.691,719,732
7/22/201674.1774.2073.6174.12977,014
7/21/201674.2274.4073.7673.88993,516
7/20/201673.7374.1572.7374.071,238,962
7/19/201674.4274.4273.6474.081,217,706
7/18/201674.6774.9274.4274.591,067,378
7/15/201674.4874.6773.8074.651,052,494
7/14/201674.8975.1274.0774.131,156,950
7/13/201674.6574.9273.5673.891,207,352
7/12/201674.0474.5173.7574.471,273,176
7/11/201673.5674.0572.8873.341,027,065
7/8/201672.7173.2972.6073.241,357,893
7/7/201671.7372.3970.9371.591,369,408
7/6/201671.3572.1170.6171.961,245,138
7/5/201671.7071.9270.7971.351,114,583
7/1/201672.9173.4072.0272.341,222,310
6/30/201671.4072.9771.0672.971,856,098
6/29/201670.2571.4170.0071.341,961,324
6/28/201668.4369.5067.8669.382,245,564
6/27/201668.6768.8067.3467.622,427,268
6/24/201670.0271.6468.1069.603,841,604
6/23/201672.7973.5372.1173.52974,026
6/22/201672.1072.5571.5472.00771,158
6/21/201672.4372.8471.6571.851,309,750
6/20/201672.3773.0772.1472.211,104,881
6/17/201671.1171.6670.8071.371,353,083
6/16/201670.8171.3570.2771.241,129,763
6/15/201671.5472.4771.3371.561,521,745
6/14/201671.4571.7970.8071.141,304,526
6/13/201672.1872.6671.6871.721,348,102
6/10/201673.6273.7772.5572.831,047,359
6/9/201674.8874.8874.1074.37838,280
6/8/201675.2975.7274.7675.08978,414
6/7/201676.4276.4775.3675.47885,011
6/6/201675.9876.9375.9876.411,036,048
6/3/201675.8076.2774.9775.981,054,215
6/2/201676.5576.9476.1976.941,006,727
6/1/201676.5077.0876.2077.02900,985
5/31/201677.6677.7076.5577.061,943,121
5/27/201676.8977.5076.7277.13701,334
5/26/201677.2177.5076.6376.66723,828
5/25/201676.7377.6376.6877.361,089,457
5/24/201675.1476.7874.8076.571,278,287
5/23/201674.5275.0374.4274.511,054,404
5/20/201674.1375.0774.0674.883,992,088
5/19/201673.9974.2873.0473.741,217,614
5/18/201674.0274.7273.5774.431,787,899
5/17/201674.3674.8173.7774.081,191,121
5/16/201674.2175.0874.2174.741,008,843
5/13/201675.3976.0073.5774.131,050,432
5/12/201675.6976.1875.0775.61914,215
5/11/201675.4576.0775.3375.351,346,032
5/10/201675.2575.9375.0475.861,447,475
5/9/201674.8075.4174.4575.041,346,111
5/6/201673.7575.1173.7075.091,422,861
5/5/201674.6274.9074.0774.341,895,346
5/4/201674.6974.9674.0474.291,205,118
5/3/201675.0975.0973.9474.931,186,905
5/2/201675.6575.9274.7075.691,334,787
4/29/201675.0575.7574.7675.291,431,679
4/28/201676.9477.2375.4475.771,759,943
4/27/201677.1977.9876.8877.461,952,611
4/26/201678.4879.0076.3277.522,740,392
4/25/201677.2777.8576.5876.971,897,086
4/22/201677.5778.0377.0877.581,524,951
4/21/201678.3578.7177.2277.631,438,838
4/20/201677.9278.6877.5078.341,647,136
4/19/201677.1877.8576.8077.721,159,662
4/18/201676.3476.7176.0176.601,078,829
4/15/201676.5476.8676.1576.531,004,881
4/14/201676.4976.9775.5176.611,040,196
4/13/201674.7276.5274.5476.502,418,528
4/12/201672.4574.0972.0274.041,668,931
4/11/201672.4373.4772.1472.191,175,633
4/8/201672.2072.3071.4271.801,275,679
4/7/201672.6373.0571.2671.481,366,686
4/6/201672.5073.6072.3573.351,333,355
4/5/201672.5172.7172.0872.341,047,058
4/4/201673.7873.9872.8473.031,012,862
4/1/201672.9774.0872.4173.951,299,229
3/31/201673.7974.2173.3973.461,326,578
3/30/201674.1674.7273.8173.901,445,470
3/29/201672.3474.0571.8473.901,447,332
3/28/201672.7473.0772.1572.80668,915
3/24/201672.3672.6272.0572.511,150,985
3/23/201673.0573.5272.5473.101,063,477
3/22/201672.9473.6272.6573.09969,083
3/21/201673.2473.7072.2673.361,083,864
3/18/201673.4573.8972.0073.542,446,562
3/17/201671.4273.8171.3373.211,768,923
3/16/201670.1571.6169.9771.321,095,828
3/15/201670.7970.9169.9070.601,746,682
3/14/201671.8872.3271.5171.671,053,307
3/11/201671.9072.8371.5872.631,287,135
3/10/201671.8571.9070.2271.31918,196
3/9/201672.2072.3670.9071.521,354,537
3/8/201671.9772.6071.5671.971,609,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center