$77.76 +0.07 (%) T Rowe Price Group Inc - NASDAQ

Oct. 22, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
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
7/8/201485.1785.3584.0184.52744,118
7/7/201485.4285.4284.8285.17637,789
7/3/201485.3185.7485.0685.63540,921
7/2/201484.9185.0384.3784.86798,145
7/1/201484.5285.4084.5285.061,092,161
6/30/201483.7784.8983.6784.411,467,625
6/27/201483.0183.8982.8383.78755,278
6/26/201483.7783.7782.5083.38541,193
6/25/201482.6783.6982.4983.54803,579
6/24/201483.1983.7882.7282.88715,312
6/23/201483.4683.7383.0283.471,036,775
6/20/201484.0484.0483.0783.241,439,765
6/19/201484.0284.2482.8583.51972,961
6/18/201483.0383.5181.9183.501,387,869
6/17/201481.7283.0681.2382.731,044,376
6/16/201481.3582.1381.2081.591,184,609
6/13/201482.4682.5381.5781.84793,318
6/12/201482.5082.5081.7582.101,143,797
6/11/201483.0983.1482.3782.541,120,003
6/10/201484.0984.7083.4783.581,359,871
6/9/201484.4284.6983.9684.49860,189
6/6/201483.9284.5083.8084.41904,308
6/5/201482.8583.9682.1183.831,388,390
6/4/201481.7782.4681.2282.431,025,510
6/3/201481.6382.0880.9681.99933,617
6/2/201481.8081.8080.8681.73691,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center