$81.57 -0.12 (%) T Rowe Price Group Inc - NASDAQ

May. 22, 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
8/13/201046.3546.7246.2546.411,962,800
8/12/201046.6646.8646.3446.503,113,200
8/11/201048.5048.5347.2047.223,555,600
8/10/201049.4949.5848.7049.172,476,800
8/9/201049.5050.3849.2549.902,163,100
8/6/201049.8650.2348.4049.262,681,800
8/5/201049.6750.4249.3850.342,062,000
8/4/201049.9550.2449.5550.151,361,100
8/3/201050.0250.1749.3749.702,469,500
8/2/201048.9250.0748.6350.022,380,700
7/30/201048.1148.6947.7348.231,864,700
7/29/201048.4849.7548.0748.711,768,800
7/28/201048.8948.9848.0148.211,476,400
7/27/201048.9349.0248.2548.341,947,500
7/26/201048.0148.6147.4248.472,730,700
7/23/201048.2048.3346.8947.855,420,800
7/22/201047.6849.5547.6249.442,472,600
7/21/201048.1648.3147.0147.122,396,400
7/20/201046.3247.7146.0447.651,698,500
7/19/201047.0447.3446.1847.271,402,100
7/16/201048.2048.3046.8046.932,572,700
7/15/201048.5348.6747.6048.502,083,400
7/14/201048.8849.1648.0448.511,174,800
7/13/201048.3749.3348.0949.141,945,700
7/12/201047.5348.0347.3347.802,513,400
7/9/201047.1248.0247.0647.892,596,000
7/8/201046.5347.4746.3347.093,733,300
7/7/201043.6446.0143.6445.943,044,700
7/6/201044.3144.8843.1843.782,792,300
7/2/201044.2844.5843.0243.602,608,200
7/1/201044.2644.8042.8144.122,917,900
6/30/201044.6145.4644.2844.392,218,500
6/29/201046.3846.4944.5944.853,288,500
6/28/201047.5548.0046.9346.991,598,200
6/25/201046.4047.9446.1547.573,397,900
6/24/201047.3047.6145.8346.002,981,600
6/23/201047.9948.3147.4247.631,643,100
6/22/201048.4749.4247.7747.832,241,800
6/21/201049.8750.2548.5748.761,868,100
6/18/201049.4449.6048.8849.342,182,700
6/17/201049.5149.8048.6549.442,674,500
6/16/201050.2550.4249.2849.503,078,900
6/15/201051.0451.0449.9150.492,538,200
6/14/201050.8350.9149.3249.381,596,500
6/11/201048.0450.0048.0449.842,035,100
6/10/201047.1648.9347.1648.822,355,700
6/9/201048.1548.7247.0447.212,422,600
6/8/201047.1948.0846.5047.972,721,000
6/7/201048.3648.6847.0947.122,137,500
6/4/201048.0549.2747.8047.924,179,800
6/3/201049.9950.0348.8449.472,159,600
6/2/201048.8450.1548.1350.092,522,400
6/1/201049.1049.9048.5848.712,150,800
5/28/201051.2051.4549.4349.523,086,200
5/27/201050.6851.9850.4651.472,586,000
5/26/201050.0050.7449.2449.432,663,000
5/25/201047.0349.8947.0349.843,497,900
5/24/201050.7750.7948.8448.873,025,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center