$77.36 +0.79 (%) T Rowe Price Group Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
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
5/4/201674.6974.9674.0474.291,205,118
5/3/201675.0975.0973.9474.931,186,905
5/2/201675.6575.9274.7075.691,334,787
4/29/201675.0575.7574.7675.291,431,679
4/28/201676.9477.2375.4475.771,759,943
4/27/201677.1977.9876.8877.461,952,611
4/26/201678.4879.0076.3277.522,740,392
4/25/201677.2777.8576.5876.971,897,086
4/22/201677.5778.0377.0877.581,524,951
4/21/201678.3578.7177.2277.631,438,838
4/20/201677.9278.6877.5078.341,647,136
4/19/201677.1877.8576.8077.721,159,662
4/18/201676.3476.7176.0176.601,078,829
4/15/201676.5476.8676.1576.531,004,881
4/14/201676.4976.9775.5176.611,040,196
4/13/201674.7276.5274.5476.502,418,528
4/12/201672.4574.0972.0274.041,668,931
4/11/201672.4373.4772.1472.191,175,633
4/8/201672.2072.3071.4271.801,275,679
4/7/201672.6373.0571.2671.481,366,686
4/6/201672.5073.6072.3573.351,333,355
4/5/201672.5172.7172.0872.341,047,058
4/4/201673.7873.9872.8473.031,012,862
4/1/201672.9774.0872.4173.951,299,229
3/31/201673.7974.2173.3973.461,326,578
3/30/201674.1674.7273.8173.901,445,470
3/29/201672.3474.0571.8473.901,447,332
3/28/201672.7473.0772.1572.80668,915
3/24/201672.3672.6272.0572.511,150,985
3/23/201673.0573.5272.5473.101,063,477
3/22/201672.9473.6272.6573.09969,083
3/21/201673.2473.7072.2673.361,083,864
3/18/201673.4573.8972.0073.542,446,562
3/17/201671.4273.8171.3373.211,768,923
3/16/201670.1571.6169.9771.321,095,828
3/15/201670.7970.9169.9070.601,746,682
3/14/201671.8872.3271.5171.671,053,307
3/11/201671.9072.8371.5872.631,287,135
3/10/201671.8571.9070.2271.31918,196
3/9/201672.2072.3670.9071.521,354,537
3/8/201671.9772.6071.5671.971,609,199
3/7/201672.3573.0072.0072.561,210,671
3/4/201672.3473.2871.9772.781,367,921
3/3/201671.7672.3571.2672.341,123,599
3/2/201671.1671.6970.4571.671,307,375
3/1/201669.9371.4069.6371.401,740,192
2/29/201669.7670.2369.0969.111,389,205
2/26/201670.5170.6469.3069.721,040,705
2/25/201669.1969.6568.1669.641,028,415
2/24/201667.3469.0866.2768.961,483,941
2/23/201670.0370.2768.2768.601,260,589
2/22/201669.7270.2469.1469.891,271,099
2/19/201669.1469.4068.3368.861,463,773
2/18/201670.5270.5569.0069.431,569,199
2/17/201669.2670.7068.5270.261,858,171
2/16/201668.5068.8167.7468.471,546,007
2/12/201666.8767.5665.9867.551,368,653
2/11/201664.7166.2064.6565.482,095,186
2/10/201667.4668.3566.5566.591,509,487
2/9/201665.2067.1564.8166.492,326,340
2/8/201667.9867.9864.2665.974,241,923
2/5/201669.4069.9168.3768.642,616,542
2/4/201668.4169.8268.4069.783,472,632
2/3/201668.4669.0766.4068.642,326,248
2/2/201668.9269.4667.7968.052,657,128
2/1/201670.4470.6069.4070.162,375,405
1/29/201668.5171.1668.4470.952,843,953
1/28/201668.2570.8068.0168.422,984,743
1/27/201666.6767.5765.5066.232,231,968
1/26/201665.7767.6565.4466.651,533,266
1/25/201667.0867.3465.2965.411,640,791
1/22/201666.7767.4466.2867.431,650,778
1/21/201665.3367.2665.1165.562,112,296
1/20/201664.4065.7763.7565.092,598,145
1/19/201665.9566.5465.0765.562,025,228
1/15/201663.8365.4963.5764.952,669,717
1/14/201665.1566.1664.3565.582,277,262
1/13/201666.9767.7664.7164.872,297,061
1/12/201665.7366.8265.1666.712,915,662
1/11/201665.7065.9664.3465.012,068,949
1/8/201667.4667.6565.2865.362,142,527
1/7/201667.5168.7666.6767.062,238,119
1/6/201669.1469.4168.6268.901,752,252
1/5/201670.3970.8169.5070.481,403,665
1/4/201669.9370.2169.1770.192,353,503
12/31/201572.0572.4971.4971.491,052,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center