T Rowe Price Group Inc $80.34

up +1.09


16/4/2014 08:10 PM  |  NASDAQ : TROW  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
4/15/201478.0979.2977.6079.252,149,550
4/14/201477.9578.2977.2577.991,258,720
4/11/201477.5477.7176.7677.251,889,190
4/10/201479.9880.4878.0178.121,972,480
4/9/201479.8180.0079.5079.872,126,700
4/8/201479.6279.8879.1079.591,913,250
4/7/201481.5382.3079.4379.501,850,250
4/4/201483.9183.9181.4381.581,199,650
4/3/201484.2184.7382.9783.50837,310
4/2/201483.7084.0883.1783.95937,076
4/1/201483.0283.4782.5483.191,468,580
3/31/201482.3983.1182.1282.351,130,130
3/28/201481.1782.5580.6381.67917,257
3/27/201481.3581.7680.6981.001,493,830
3/26/201482.8083.0581.4881.501,111,480
3/25/201483.0483.7781.5982.401,022,720
3/24/201483.1583.5181.9482.311,165,570
3/21/201483.5984.4082.5082.923,239,950
3/20/201480.8482.6680.6582.522,124,220
3/19/201481.7182.0080.5880.931,506,350
3/18/201481.5982.1181.2181.73959,296
3/17/201481.1081.9680.8981.58996,755
3/14/201480.8181.7379.9580.281,470,940
3/13/201482.3883.0880.4380.761,333,880
3/12/201481.9482.2481.1981.831,488,220
3/11/201483.9083.9582.4482.701,380,790
3/10/201483.3783.7382.7183.711,296,430
3/7/201482.9383.6882.3383.001,181,780
3/6/201481.1682.9481.1682.371,447,940
3/5/201481.7281.8681.3181.54950,047
3/4/201480.9881.8580.6881.681,064,230
3/3/201480.1080.3079.2279.831,226,120
2/28/201480.5681.6980.1281.171,510,990
2/27/201479.3680.6078.8980.421,167,380
2/26/201480.1080.6079.3079.521,313,670
2/25/201480.9381.0680.0280.10931,891
2/24/201480.0281.3980.0280.861,007,460
2/21/201480.2780.6679.7180.00875,352
2/20/201480.2380.4679.3180.10851,730
2/19/201480.1481.5179.8179.891,014,520
2/18/201480.6981.0780.1180.66876,474
2/14/201480.5881.0580.2880.831,106,440
2/13/201480.2080.8979.6080.621,079,700
2/12/201480.0881.0779.9080.711,518,390
2/11/201479.3280.5179.0180.181,242,710
2/10/201479.4679.7378.8379.451,332,800
2/7/201478.1079.5477.5379.342,077,560
2/6/201476.9977.5476.9077.421,019,310
2/5/201477.2977.8776.2976.801,512,020
2/4/201476.2178.5475.8177.682,285,380
2/3/201478.4878.6275.5775.672,122,020
1/31/201478.3279.5277.6878.441,833,170
1/30/201479.5980.0378.9779.551,572,070
1/29/201480.6680.6678.5478.962,611,290
1/28/201480.1681.4078.6180.703,468,680
1/27/201477.4078.1576.5076.512,278,730
1/24/201479.2379.4177.2177.383,172,720
1/23/201480.7681.1079.5979.922,152,200
1/22/201482.1182.3880.9481.521,653,190
1/21/201481.4382.3481.0981.782,032,140
1/17/201483.8783.9482.0382.283,914,350
1/16/201484.4184.4183.0583.81872,541
1/15/201483.3083.9983.0583.921,027,330
1/14/201482.7683.3382.2783.191,094,460
1/13/201482.9483.2982.0682.351,216,510
1/10/201483.5983.7982.9483.43761,099
1/9/201484.0084.2282.8683.291,134,600
1/8/201484.0584.1583.5283.921,131,870
1/7/201483.8184.3483.0983.87945,927
1/6/201483.6783.9782.8783.17848,395
1/3/201482.6683.6782.4683.30776,894
1/2/201483.5883.7682.1982.561,113,640
12/31/201383.4283.9983.4183.77930,319
12/30/201383.4083.5582.9183.36518,253
12/27/201383.6383.9283.1583.43878,312
12/26/201383.4883.8883.3283.59816,630
12/24/201383.3883.6983.0683.37313,986
12/23/201383.3083.8383.2383.38872,267
12/20/201382.4283.4781.9082.881,819,040
12/19/201382.5283.2182.0782.131,807,790
12/18/201379.9983.0879.6982.862,583,750
12/17/201380.0480.3679.4679.811,202,870
12/16/201379.5080.4579.0080.161,342,310
12/13/201378.1178.7977.7278.371,255,510
12/12/201378.4478.8077.9478.021,087,410
12/11/201379.6679.9678.5478.611,515,460
12/10/201379.9780.1279.1979.52943,856
12/9/201380.1980.5779.8780.06847,624
12/6/201380.0080.1379.5279.821,582,890
12/5/201379.5879.7378.4878.541,044,690
12/4/201379.5280.3278.7879.55753,828
12/3/201380.3580.5179.4179.671,062,540
12/2/201380.6581.4680.4780.691,154,440
11/29/201380.9081.3080.4480.46549,615
11/27/201380.6981.1880.2580.81926,445
11/26/201380.6081.2180.4280.42970,738
11/25/201381.4281.6280.5780.75783,511
11/22/201380.8081.1880.4081.13916,812
11/21/201380.1780.8080.0080.45956,773
11/20/201380.3780.5479.6079.991,779,290
Trading Center