$83.11 -0.14 (%) T Rowe Price Group Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
11/26/201483.3083.5082.8783.11792,360
11/25/201483.2384.0083.0683.25882,123
11/24/201483.2583.3682.8383.28756,287
11/21/201483.0083.1782.4882.851,157,026
11/20/201481.5182.3281.3482.03714,315
11/19/201482.0882.2381.3282.02769,822
11/18/201481.8682.4581.8682.02925,489
11/17/201482.0382.1281.5581.85925,020
11/14/201482.7482.8281.9382.12749,870
11/13/201482.8283.0482.1082.67983,998
11/12/201482.9683.1182.3882.711,561,235
11/11/201482.9083.2582.6383.17919,594
11/10/201483.3983.6582.5083.001,540,148
11/7/201482.1283.4881.8583.231,687,859
11/6/201481.6482.5381.6082.454,266,118
11/5/201482.7683.3382.4483.101,395,003
11/4/201481.9983.0081.8282.901,259,266
11/3/201481.7082.7481.5182.181,449,750
10/31/201482.1382.1981.3782.091,597,320
10/30/201479.9481.3579.6280.861,392,458
10/29/201479.9680.3379.3780.081,445,967
10/28/201478.3979.8678.2779.821,740,939
10/27/201477.8278.2877.0978.141,135,302
10/24/201477.5977.9677.2277.84990,698
10/23/201478.3078.3076.1177.322,335,073
10/22/201477.9978.1676.9076.992,197,509
10/21/201476.9977.8576.6977.691,774,107
10/20/201475.9976.2775.4376.231,164,259
10/17/201476.1977.3075.6976.392,009,331
10/16/201473.4476.0072.9175.432,102,193
10/15/201473.0875.0171.7874.492,558,319
10/14/201474.1874.9873.9574.231,755,334
10/13/201475.2275.9373.9173.941,855,372
10/10/201475.8476.5975.3375.352,643,245
10/9/201477.3277.5975.9175.972,577,515
10/8/201476.3277.6575.5777.551,668,216
10/7/201477.5178.1176.3876.391,354,565
10/6/201478.3078.4977.6678.14872,860
10/3/201477.9978.5777.7277.891,075,572
10/2/201476.8177.7776.4677.441,432,730
10/1/201478.5078.7276.8177.081,685,195
9/30/201478.7778.9078.0678.401,345,356
9/29/201478.5778.6977.9278.521,399,532
9/26/201478.6779.4978.5379.201,259,227
9/25/201479.5979.6878.5278.722,444,911
9/24/201479.3579.7479.0279.691,670,282
9/23/201479.0979.6578.9479.041,498,485
9/22/201480.0780.0879.1779.191,306,895
9/19/201480.5080.7479.5080.071,487,699
9/18/201479.6380.5379.5680.21918,051
9/17/201479.6079.7778.7879.301,224,483
9/16/201478.7479.2478.4279.081,353,830
9/15/201479.5579.7278.7078.981,271,038
9/12/201479.8180.0779.1879.521,461,729
9/11/201479.5079.8879.2479.741,495,432
9/10/201480.4980.7279.9480.171,493,418
9/9/201480.9080.9080.1380.401,221,412
9/8/201480.9181.1580.7281.01946,007
9/5/201480.7981.1880.2981.17761,412
9/4/201480.9781.3180.6780.97803,631
9/3/201481.0981.4980.5180.65831,842
9/2/201481.1981.5080.4780.711,469,118
8/29/201481.0081.1780.4681.001,108,658
8/28/201480.8880.9979.9680.801,082,474
8/27/201481.5681.5680.3780.66942,284
8/26/201480.9381.3480.6880.911,003,035
8/25/201480.0080.8479.9180.721,216,995
8/22/201479.6480.1979.5079.691,123,597
8/21/201479.4379.9279.2979.781,202,624
8/20/201478.7179.5678.6379.491,737,331
8/19/201478.6879.0378.6178.691,062,096
8/18/201478.5878.8376.8978.822,373,283
8/15/201478.7378.9777.3577.752,140,469
8/14/201478.7778.8378.4578.551,579,115
8/13/201476.3179.1176.3178.562,667,029
8/12/201478.1378.9178.0778.352,029,416
8/11/201478.3578.7378.0078.391,680,638
8/8/201477.3178.2176.3478.112,390,362
8/7/201478.0178.2976.5876.811,496,744
8/6/201476.9078.2976.8577.701,527,277
8/5/201477.8577.8576.8377.102,218,603
8/4/201476.6177.8475.6177.571,771,245
8/1/201477.5078.0576.9477.661,738,705
7/31/201479.3379.6277.6477.661,971,349
7/30/201481.6381.6379.0979.731,594,165
7/29/201480.2380.6679.3679.361,923,879
7/28/201480.0980.4879.5680.251,355,087
7/25/201480.0080.4879.3780.291,986,470
7/24/201480.3180.7479.5780.332,206,136
7/23/201480.9582.3280.9582.251,993,635
7/22/201481.6582.2581.5081.971,720,538
7/21/201480.9781.5380.7981.261,448,378
7/18/201480.8381.3880.0281.241,868,305
7/17/201481.5081.9180.1680.401,938,524
7/16/201482.6282.8181.4381.911,480,603
7/15/201482.5482.9881.8582.181,296,506
7/14/201482.5882.7681.5882.421,338,549
7/11/201481.0081.7081.0081.581,674,387
7/10/201482.9382.9381.2281.592,750,151
7/9/201484.9085.0983.3984.011,416,770
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center