$77.13 -0.37 (%) T Rowe Price Group Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201577.6377.9877.0277.131,431,790
7/30/201577.0977.8377.0277.501,175,228
7/29/201577.3877.7776.9377.561,105,303
7/28/201577.3777.3876.6577.161,042,730
7/27/201576.5876.9075.5576.631,427,889
7/24/201577.1077.5675.9976.841,714,994
7/23/201578.0678.9877.0377.282,349,949
7/22/201579.0779.2278.4578.741,639,170
7/21/201579.1479.7478.7479.071,029,764
7/20/201579.5379.6279.0579.35792,535
7/17/201579.1679.5079.0279.421,180,929
7/16/201578.6979.5278.4179.511,463,990
7/15/201578.3878.5377.8778.191,113,578
7/14/201578.3478.4677.9178.091,077,644
7/13/201578.1378.3877.7378.311,209,834
7/10/201577.4877.5876.9277.431,193,507
7/9/201576.7477.1776.4876.612,031,358
7/8/201576.4876.7675.6175.771,863,814
7/7/201577.1277.3075.8877.221,514,212
7/6/201576.4877.1876.3776.931,407,968
7/2/201577.9177.9876.9277.341,132,640
7/1/201578.4678.8077.4777.681,581,481
6/30/201578.4278.8677.2977.731,708,311
6/29/201577.5578.9777.3977.472,136,652
6/26/201579.0479.7878.7179.402,062,512
6/25/201578.6778.9677.9878.061,467,301
6/24/201578.8379.3378.6878.731,675,031
6/23/201579.2479.3378.7878.951,873,135
6/22/201579.2879.8178.8979.071,347,543
6/19/201579.4879.7478.8578.851,852,248
6/18/201579.0379.9679.0379.651,373,068
6/17/201578.9779.2478.6278.751,205,025
6/16/201577.6578.8677.6578.781,095,185
6/15/201577.6378.3377.4178.031,565,997
6/12/201578.8278.8378.1578.331,039,425
6/11/201578.9879.2078.5778.971,481,991
6/10/201578.6179.0178.5078.871,515,936
6/9/201578.9378.9378.0778.101,754,588
6/8/201579.0679.6078.5678.611,372,316
6/5/201579.6479.7178.8779.221,306,881
6/4/201579.8179.9378.9579.201,628,301
6/3/201580.5580.8079.5579.972,797,388
6/2/201580.4180.6179.8280.281,600,357
6/1/201580.9581.2280.1480.811,288,237
5/29/201581.0381.2880.6680.691,182,352
5/28/201581.1181.3480.8981.28992,615
5/27/201581.0481.6080.6581.271,215,782
5/26/201581.4481.6480.2780.671,403,795
5/22/201581.6281.9681.3381.57888,215
5/21/201581.5281.8381.3181.69830,183
5/20/201581.8882.1381.4981.79847,721
5/19/201582.3182.5081.7681.951,056,236
5/18/201581.5082.3381.4882.13716,099
5/15/201582.0682.2281.3181.551,569,318
5/14/201581.6882.1081.2281.98799,369
5/13/201580.9181.3580.6281.181,369,659
5/12/201581.3181.3980.3381.131,003,133
5/11/201581.6882.1081.5881.651,017,427
5/8/201581.3381.9481.2481.681,144,399
5/7/201580.5780.9680.2980.752,241,595
5/6/201581.5881.8880.1780.621,121,929
5/5/201581.5182.1381.2281.39973,450
5/4/201581.9082.0881.5681.921,005,005
5/1/201581.4581.5980.9681.49904,652
4/30/201581.5282.1680.8581.181,717,796
4/29/201582.1082.8781.5081.941,370,658
4/28/201582.0982.7981.6982.781,150,583
4/27/201582.6783.0682.2082.401,011,016
4/24/201582.0482.6781.8382.571,097,089
4/23/201582.5782.5781.7182.071,649,276
4/22/201583.4583.4581.1782.592,073,887
4/21/201583.4283.5082.6682.801,514,464
4/20/201583.1983.5282.7483.001,571,509
4/17/201582.6182.6181.9882.421,936,865
4/16/201582.4183.2381.9583.061,881,193
4/15/201582.4383.0082.2782.791,254,534
4/14/201580.8982.3680.6482.071,607,618
4/13/201580.9081.8980.6181.401,576,003
4/10/201581.2981.5180.5980.981,401,969
4/9/201580.6381.7280.2481.441,965,448
4/8/201579.3880.7779.2180.612,281,426
4/7/201580.3280.5479.0179.051,456,731
4/6/201581.2082.3580.9582.121,014,033
4/2/201581.7982.0881.3081.96952,189
4/1/201581.1581.7780.5881.601,511,635
3/31/201581.4681.6580.9580.981,472,317
3/30/201581.6982.2981.5581.741,169,007
3/27/201581.0581.3880.8081.211,151,345
3/26/201580.8481.9580.7781.161,433,218
3/25/201583.3883.3881.5481.58930,363
3/24/201583.1683.6082.8683.191,147,166
3/23/201584.0084.3883.2983.301,410,941
3/20/201583.1884.2182.8383.992,858,766
3/19/201583.5083.8382.5182.831,323,580
3/18/201583.4984.2282.7483.881,290,678
3/17/201582.7283.7982.7183.561,060,823
3/16/201582.8883.5482.8783.53943,359
3/13/201582.8782.9381.6182.191,254,736
3/12/201581.5483.1081.2782.931,540,452
3/11/201581.2981.9981.1781.681,258,719
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!