$77.13 +0.47 (%) T Rowe Price Group Inc - NASDAQ

May. 27, 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
8/19/201146.6548.6546.2846.444,422,234
8/18/201149.2049.2046.5147.085,819,057
8/17/201151.4051.7650.6650.982,851,996
8/16/201151.1251.8650.3351.203,610,652
8/15/201151.4852.1550.9051.942,548,366
8/12/201151.9653.1450.7350.963,895,480
8/11/201149.0552.5048.6851.684,561,279
8/10/201150.4351.3148.6049.045,741,553
8/9/201148.2352.1647.8251.996,860,272
8/8/201150.0851.2946.9447.236,726,056
8/5/201152.8953.2050.3751.513,562,831
8/4/201154.5955.0352.0452.123,767,947
8/3/201154.3155.6253.6955.342,977,589
8/2/201156.0556.7854.8754.882,104,237
8/1/201157.4657.9656.0856.672,373,270
7/29/201155.7457.6055.4256.802,590,698
7/28/201155.8957.6755.8156.412,640,920
7/27/201159.6459.9755.4655.974,823,289
7/26/201160.1861.0559.6160.062,430,011
7/25/201159.7060.5759.3259.971,832,625
7/22/201160.3460.7859.9960.321,438,875
7/21/201157.7660.9057.7660.222,851,692
7/20/201158.3258.6057.5957.791,279,381
7/19/201157.4358.3757.2758.311,291,911
7/18/201157.9858.1256.6457.251,778,883
7/15/201158.7158.9457.4458.342,112,718
7/14/201159.1559.2758.0358.442,197,561
7/13/201159.1360.3958.6558.901,957,062
7/12/201158.5059.7258.5058.741,812,516
7/11/201160.0360.2458.3558.541,735,669
7/8/201160.8061.1460.1560.911,651,531
7/7/201161.7562.2561.5261.871,487,441
7/6/201160.5561.0559.9261.001,661,056
7/5/201161.0161.2560.1960.771,739,791
7/1/201160.0761.1459.9161.001,732,033
6/30/201160.0760.4359.1760.342,202,246
6/29/201158.9359.3958.6159.281,915,335
6/28/201157.8458.7357.7258.531,512,346
6/27/201156.2457.8556.2457.681,746,435
6/24/201157.1657.2456.1256.512,065,010
6/23/201156.8657.1755.9457.082,391,238
6/22/201158.4058.8357.5257.531,721,091
6/21/201157.9859.2457.9658.732,082,854
6/20/201157.1757.7756.9857.671,165,327
6/17/201157.6257.8357.0157.231,627,617
6/16/201156.4557.0956.0556.792,770,635
6/15/201157.2057.5856.3056.662,320,564
6/14/201157.4458.1357.1957.771,848,512
6/13/201156.9757.2756.3956.682,156,339
6/10/201157.4957.6656.4556.712,789,222
6/9/201157.4658.3457.0358.132,627,871
6/8/201158.1258.4957.0457.092,973,020
6/7/201158.5859.2758.2458.471,632,009
6/6/201158.1559.0057.9058.042,522,335
6/3/201159.3559.7358.6558.972,459,774
6/2/201159.6160.1459.1559.912,409,687
6/1/201161.2961.7359.4359.524,202,047
5/31/201163.1563.4762.6963.301,497,714
5/27/201162.4062.7862.2362.441,021,963
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center