T Rowe Price Group Inc $79.96

up +0.18


22/8/2014 10:40 AM  |  NASDAQ : TROW  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
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
7/22/201379.8580.1078.8180.011,215,964
7/19/201378.4879.1977.6379.181,372,346
7/18/201378.1478.9578.1478.351,026,911
7/17/201378.2978.3077.6378.171,024,362
7/16/201378.1578.2977.4477.58850,328
7/15/201377.4978.3677.4577.95918,977
7/12/201377.4277.7176.7177.451,231,895
7/11/201376.6277.7976.5277.442,332,532
7/10/201376.2076.5174.9875.561,728,601
7/9/201376.6276.8575.5576.561,122,291
7/8/201375.7476.1975.3375.891,229,844
7/5/201374.8375.3974.1875.37922,681
7/3/201373.4674.2573.1974.06683,911
7/2/201372.9074.2572.9073.991,128,225
7/1/201373.5974.5273.4773.671,362,988
6/28/201373.0273.6672.4673.201,695,578
6/27/201373.5574.1473.3173.661,147,212
6/26/201373.1573.6872.8373.191,235,294
6/25/201371.8172.7071.0972.341,585,066
6/24/201372.3472.3970.0770.562,132,167
6/21/201372.9373.1671.3672.072,873,089
6/20/201373.7274.2672.4772.681,594,405
6/19/201375.8076.2574.6674.711,829,440
6/18/201374.6775.8474.1975.62916,300
6/17/201373.5175.0572.6674.501,015,918
6/14/201374.4074.4073.1173.40940,551
Trading Center