$75.58 +0.10 (%) T Rowe Price Group Inc - NASDAQ

Dec. 5, 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
12/2/201675.3075.8674.7675.481,650,947
12/1/201674.5275.6974.1075.572,669,810
11/30/201674.0774.7473.6774.062,036,450
11/29/201673.3373.6072.8773.381,079,629
11/28/201673.9874.3573.0773.151,294,064
11/25/201674.4074.8174.0574.43490,432
11/23/201673.8574.4773.5074.281,026,630
11/22/201673.9074.1073.1274.051,535,783
11/21/201673.7073.9273.3273.731,183,147
11/18/201673.3373.9873.0273.471,461,390
11/17/201672.2573.3972.0073.182,219,566
11/16/201672.9673.3772.3372.501,512,558
11/15/201672.4573.6472.4073.622,588,926
11/14/201671.4373.2471.2273.234,119,057
11/11/201670.1470.8169.3270.503,610,440
11/10/201668.5074.1868.3570.296,432,453
11/9/201663.7968.9563.7368.355,024,306
11/8/201664.2064.4763.3263.772,728,369
11/7/201664.7364.8564.0564.331,104,601
11/4/201663.6764.3063.4263.701,645,547
11/3/201663.3564.0563.3563.691,649,988
11/2/201663.7463.8762.9763.213,553,569
11/1/201664.2464.2963.3063.822,459,677
10/31/201664.2464.3863.6764.012,782,990
10/28/201663.7564.7563.5864.002,039,603
10/27/201666.5767.5363.1463.834,685,348
10/26/201665.8866.4465.6866.351,725,316
10/25/201666.8067.4165.9466.041,826,288
10/24/201666.2366.9866.2366.791,620,622
10/21/201665.5066.0265.3965.961,144,335
10/20/201665.7366.2465.6865.881,424,109
10/19/201665.3865.9765.2165.881,007,436
10/18/201665.7365.7764.8365.211,507,957
10/17/201665.7765.9064.9365.051,386,228
10/14/201666.2266.5765.6165.901,256,763
10/13/201665.7465.8364.9065.671,185,884
10/12/201665.8266.8365.8266.162,193,487
10/11/201666.6666.7065.5565.951,921,789
10/10/201666.9667.2366.6766.791,650,663
10/7/201667.2867.6766.3266.581,972,320
10/6/201667.5267.7767.2567.341,113,092
10/5/201666.7567.6666.7567.582,088,473
10/4/201666.5767.0766.1066.552,198,281
10/3/201666.2967.0766.0366.451,672,597
9/30/201666.0866.8165.7466.501,798,957
9/29/201666.2766.4865.2565.541,266,110
9/28/201665.2366.4065.2366.351,657,117
9/27/201665.1065.8664.7765.561,858,638
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center