$65.20 0.00 (%) T Rowe Price Group Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201665.6466.0365.1665.201,353,211
9/23/201666.3566.9765.9265.921,500,736
9/22/201667.2967.4766.8166.821,230,222
9/21/201666.7467.1166.1766.831,528,589
9/20/201667.2467.3466.6366.631,217,031
9/19/201667.2567.8066.5866.641,470,336
9/16/201667.2767.3166.4167.022,134,379
9/15/201666.9167.9566.8967.801,082,065
9/14/201667.4767.7566.8966.991,351,421
9/13/201667.5667.9267.0267.341,793,131
9/12/201667.0468.8366.8668.601,321,281
9/9/201668.5168.7667.4867.481,852,419
9/8/201669.1269.3568.4868.84885,741
9/7/201668.9369.5068.9369.341,085,289
9/6/201669.0369.3068.6269.08803,548
9/2/201669.0269.4568.8069.27761,539
9/1/201669.7869.9868.5168.751,094,229
8/31/201669.9170.0069.0169.541,846,217
8/30/201669.1069.9069.1069.90813,063
8/29/201668.9369.1968.7768.951,076,192
8/26/201668.8769.6467.7568.881,282,806
8/25/201668.8869.1168.5568.71960,989
8/24/201669.1569.6568.8068.97876,141
8/23/201669.5369.7569.4169.54690,163
8/22/201668.9369.2568.7469.05830,551
8/19/201668.8669.2568.3468.981,206,054
8/18/201669.0069.4168.9869.121,031,659
8/17/201668.6969.0368.5169.011,319,179
8/16/201668.4268.9568.2268.641,109,516
8/15/201668.7769.0868.5868.641,156,299
8/12/201668.8769.0068.5768.731,003,215
8/11/201668.9069.1968.8369.011,221,765
8/10/201669.0269.1268.5968.781,261,646
8/9/201669.7869.7868.7068.791,704,208
8/8/201670.0670.1469.5369.681,548,008
8/5/201669.7470.0969.4769.841,614,392
8/4/201669.0169.5568.8069.051,019,373
8/3/201669.5669.5968.7969.101,692,708
8/2/201669.7969.7968.7869.001,769,268
8/1/201670.5670.6969.6969.841,888,208
7/29/201670.2070.9569.9170.692,357,130
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center