$81.74 +0.05 (%) T Rowe Price Group Inc - NASDAQ

May. 22, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
5/21/201581.5281.8381.3181.69830,183
5/20/201581.8882.1381.4981.79847,721
5/19/201582.3182.5081.7681.951,056,236
5/18/201581.5082.3381.4882.13716,099
5/15/201582.0682.2281.3181.551,569,318
5/14/201581.6882.1081.2281.98799,369
5/13/201580.9181.3580.6281.181,369,659
5/12/201581.3181.3980.3381.131,003,133
5/11/201581.6882.1081.5881.651,017,427
5/8/201581.3381.9481.2481.681,144,399
5/7/201580.5780.9680.2980.752,241,595
5/6/201581.5881.8880.1780.621,121,929
5/5/201581.5182.1381.2281.39973,450
5/4/201581.9082.0881.5681.921,005,005
5/1/201581.4581.5980.9681.49904,652
4/30/201581.5282.1680.8581.181,717,796
4/29/201582.1082.8781.5081.941,370,658
4/28/201582.0982.7981.6982.781,150,583
4/27/201582.6783.0682.2082.401,011,016
4/24/201582.0482.6781.8382.571,097,089
4/23/201582.5782.5781.7182.071,649,276
4/22/201583.4583.4581.1782.592,073,887
4/21/201583.4283.5082.6682.801,514,464
4/20/201583.1983.5282.7483.001,571,509
4/17/201582.6182.6181.9882.421,936,865
4/16/201582.4183.2381.9583.061,881,193
4/15/201582.4383.0082.2782.791,254,534
4/14/201580.8982.3680.6482.071,607,618
4/13/201580.9081.8980.6181.401,576,003
4/10/201581.2981.5180.5980.981,401,969
4/9/201580.6381.7280.2481.441,965,448
4/8/201579.3880.7779.2180.612,281,426
4/7/201580.3280.5479.0179.051,456,731
4/6/201581.2082.3580.9582.121,014,033
4/2/201581.7982.0881.3081.96952,189
4/1/201581.1581.7780.5881.601,511,635
3/31/201581.4681.6580.9580.981,472,317
3/30/201581.6982.2981.5581.741,169,007
3/27/201581.0581.3880.8081.211,151,345
3/26/201580.8481.9580.7781.161,433,218
3/25/201583.3883.3881.5481.58930,363
3/24/201583.1683.6082.8683.191,147,166
3/23/201584.0084.3883.2983.301,410,941
3/20/201583.1884.2182.8383.992,858,766
3/19/201583.5083.8382.5182.831,323,580
3/18/201583.4984.2282.7483.881,290,678
3/17/201582.7283.7982.7183.561,060,823
3/16/201582.8883.5482.8783.53943,359
3/13/201582.8782.9381.6182.191,254,736
3/12/201581.5483.1081.2782.931,540,452
3/11/201581.2981.9981.1781.681,258,719
3/10/201581.8382.0181.1681.161,430,001
3/9/201582.1682.9682.1682.71893,922
3/6/201582.8083.9082.0682.131,340,742
3/5/201582.5883.0882.3883.00694,707
3/4/201582.2082.7281.8982.43901,296
3/3/201582.8083.1082.3782.85911,940
3/2/201582.5083.3982.3683.391,169,857
2/27/201583.1183.2682.4382.601,439,456
2/26/201583.6983.8382.9883.32757,408
2/25/201583.3583.9583.2683.521,199,811
2/24/201582.8084.1782.7884.021,279,023
2/23/201583.3883.4582.4483.091,436,878
2/20/201582.5083.7081.9583.531,506,161
2/19/201583.6683.6681.2882.972,163,598
2/18/201582.1182.3681.3681.71863,182
2/17/201581.9882.5781.7382.501,033,121
2/13/201582.3482.8182.0382.45928,700
2/12/201582.2282.6481.8282.281,451,267
2/11/201582.0182.3881.7582.101,494,648
2/10/201582.2082.5581.3482.221,106,969
2/9/201582.1582.1581.3081.451,730,349
2/6/201582.1583.0381.9082.311,681,071
2/5/201581.5682.1981.1481.751,158,551
2/4/201581.0881.7580.4981.061,116,859
2/3/201580.6181.2879.0881.251,569,863
2/2/201578.8880.1678.6180.011,905,773
1/30/201578.2079.8278.0078.722,856,176
1/29/201578.9979.8077.9679.192,354,499
1/28/201580.9780.9979.2079.232,832,036
1/27/201582.0382.6181.1481.971,343,823
1/26/201585.2285.2281.3182.921,142,796
1/23/201583.2483.6982.0982.171,289,968
1/22/201581.8183.6081.0083.162,198,861
1/21/201580.8982.1780.0381.212,029,019
1/20/201581.9382.2480.6681.361,448,622
1/16/201580.2181.5379.2081.502,072,362
1/15/201581.7782.1980.7481.031,251,826
1/14/201582.3482.6480.8881.771,567,007
1/13/201583.9684.8482.5083.061,611,376
1/12/201584.1384.1382.3282.93970,381
1/9/201584.5784.8083.2183.87956,014
1/8/201584.1384.6483.8184.511,220,983
1/7/201582.4783.6182.1883.521,267,116
1/6/201584.3984.6981.7282.312,012,707
1/5/201585.0585.4083.4983.791,174,151
1/2/201586.6087.2285.1185.76999,901
12/31/201487.1487.4985.8285.86977,193
12/30/201487.0888.6486.3386.91645,346
12/29/201486.8087.8886.7087.26624,019
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center