$78.52 0.00 (%) T Rowe Price Group Inc - NASDAQ

Sep. 29, 2014 | 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
12/11/201379.6679.9678.5478.611,515,456
12/10/201379.9780.1279.1979.52943,856
12/9/201380.1980.5779.8780.06847,624
12/6/201380.0080.1379.5279.821,582,889
12/5/201379.5879.7378.4878.541,044,690
12/4/201379.5280.3278.7879.55753,828
12/3/201380.3580.5179.4179.671,062,541
12/2/201380.6581.4680.4780.691,154,443
11/29/201380.9081.3080.4480.46549,615
11/27/201380.6981.1880.2580.81926,445
11/26/201380.6081.2180.4280.42970,738
11/25/201381.4281.6280.5780.75783,511
11/22/201380.8081.1880.4081.13916,812
11/21/201380.1780.8080.0080.45956,773
11/20/201380.3780.5479.6079.991,779,294
11/19/201380.3480.4479.6880.00922,401
11/18/201379.9180.6679.7780.001,129,584
11/15/201379.1580.1979.1579.991,430,658
11/14/201378.7979.2178.3678.961,619,563
11/13/201378.1378.8577.8178.831,295,502
11/12/201378.4178.9078.0578.421,041,717
11/11/201378.5579.2078.4178.791,021,404
11/8/201376.7978.8776.7978.801,935,978
11/7/201378.1178.1476.5876.621,306,914
11/6/201377.3677.7577.1277.61837,497
11/5/201377.0677.3476.6676.96940,877
11/4/201377.5778.0177.3277.481,255,569
11/1/201377.4677.8976.6377.632,055,807
10/31/201378.1078.2777.4077.411,842,396
10/30/201378.6178.6377.6878.151,831,967
10/29/201377.4578.8277.4578.062,209,896
10/28/201377.1077.8576.0277.782,893,308
10/25/201375.4576.2975.4475.751,762,447
10/24/201376.9377.0074.6175.463,398,271
10/23/201376.9377.9476.3177.842,449,848
10/22/201377.2277.7876.8177.281,575,220
10/21/201377.0777.1576.5676.84924,903
10/18/201376.7877.3676.3576.831,957,195
10/17/201375.0276.4974.6976.341,184,994
10/16/201374.8875.9274.5875.491,277,209
10/15/201374.3974.7474.0674.211,413,164
10/14/201373.8774.7373.6274.481,677,010
10/11/201373.7875.0173.5674.661,084,501
10/10/201372.5174.1172.3973.911,896,721
10/9/201371.5872.2071.1371.651,763,340
10/8/201371.9272.2370.9670.981,306,347
10/7/201371.8772.4771.6671.79840,491
10/4/201372.2072.8771.7672.71941,209
10/3/201371.9672.3971.2771.981,125,981
10/2/201371.5272.0671.4471.981,212,708
10/1/201371.9972.2771.6672.111,380,232
9/30/201371.5571.9671.3071.931,282,358
9/27/201371.9472.5871.8772.45965,246
9/26/201372.8973.3872.0772.571,238,624
9/25/201373.0973.3872.2372.801,054,510
9/24/201373.0873.4372.5372.891,249,554
9/23/201373.6473.7272.5773.17977,861
9/20/201374.5974.9973.8173.961,788,990
9/19/201373.3074.8573.2274.652,465,550
9/18/201372.8973.0472.4572.803,073,271
9/17/201372.6172.8672.4672.79833,132
9/16/201372.8472.8572.0572.611,238,275
9/13/201371.8871.8970.9771.56921,812
9/12/201371.4971.8571.1971.611,514,474
9/11/201371.6371.8971.1271.581,247,923
9/10/201371.8272.2271.2272.041,104,015
9/9/201371.1271.2170.7571.152,103,614
9/6/201371.2371.2669.9070.721,053,481
9/5/201370.8971.4270.6570.94879,473
9/4/201370.8871.2770.3470.831,355,045
9/3/201370.9471.5569.9570.701,018,857
8/30/201370.9971.0069.9770.14991,660
8/29/201370.2571.2570.0970.76836,838
8/28/201370.1771.0170.0570.501,312,527
8/27/201370.8771.2170.2270.301,404,541
8/26/201372.3572.8171.6971.791,336,901
8/23/201372.6872.7071.8872.58725,682
8/22/201372.0072.8772.0072.62878,314
8/21/201372.0072.5971.4571.751,122,154
8/20/201371.7672.9071.4572.571,106,320
8/19/201372.6672.7371.7371.74848,206
8/16/201372.7573.1072.1672.751,568,088
8/15/201373.1873.3772.2072.721,901,130
8/14/201374.6174.8773.7073.871,684,343
8/13/201376.9676.9673.7574.581,408,476
8/12/201374.2374.4473.6473.991,003,190
8/9/201374.7275.5174.3774.68926,463
8/8/201375.0875.3974.4075.241,427,241
8/7/201375.4275.4274.3374.491,477,890
8/6/201375.7976.0675.2575.43944,594
8/5/201376.3276.3275.7075.87896,696
8/2/201376.3676.7475.7976.351,308,873
8/1/201376.0377.0375.6476.751,383,995
7/31/201373.9175.9673.9175.242,398,884
7/30/201375.0175.3374.4574.571,875,816
7/29/201374.2175.8874.0374.631,966,632
7/26/201375.6076.3075.0776.251,075,892
7/25/201375.8276.5375.2075.732,267,113
7/24/201374.6076.9974.6075.613,727,413
7/23/201380.0080.2679.5379.591,360,246
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center