$86.72 +0.33 (%) T Rowe Price Group Inc - NASDAQ

Dec. 19, 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
3/7/201482.9383.6882.3383.001,181,781
3/6/201481.1682.9481.1682.371,447,941
3/5/201481.7281.8681.3181.54950,047
3/4/201480.9881.8580.6881.681,064,226
3/3/201480.1080.3079.2279.831,226,119
2/28/201480.5681.6980.1281.171,510,986
2/27/201479.3680.6078.8980.421,167,380
2/26/201480.1080.6079.3079.521,313,667
2/25/201480.9381.0680.0280.10931,891
2/24/201480.0281.3980.0280.861,007,459
2/21/201480.2780.6679.7180.00875,352
2/20/201480.2380.4679.3180.10851,730
2/19/201480.1481.5179.8179.891,014,525
2/18/201480.6981.0780.1180.66876,474
2/14/201480.5881.0580.2880.831,106,441
2/13/201480.2080.8979.6080.621,079,697
2/12/201480.0881.0779.9080.711,518,389
2/11/201479.3280.5179.0180.181,242,714
2/10/201479.4679.7378.8379.451,332,804
2/7/201478.1079.5477.5379.342,077,562
2/6/201476.9977.5476.9077.421,019,306
2/5/201477.2977.8776.2976.801,512,021
2/4/201476.2178.5475.8177.682,285,383
2/3/201478.4878.6275.5775.672,122,024
1/31/201478.3279.5277.6878.441,833,166
1/30/201479.5980.0378.9779.551,572,074
1/29/201480.6680.6678.5478.962,611,289
1/28/201480.1681.4078.6180.703,468,677
1/27/201477.4078.1576.5076.512,278,731
1/24/201479.2379.4177.2177.383,172,719
1/23/201480.7681.1079.5979.922,152,201
1/22/201482.1182.3880.9481.521,653,186
1/21/201481.4382.3481.0981.782,032,144
1/17/201483.8783.9482.0382.283,914,352
1/16/201484.4184.4183.0583.81872,541
1/15/201483.3083.9983.0583.921,027,328
1/14/201482.7683.3382.2783.191,094,456
1/13/201482.9483.2982.0682.351,216,506
1/10/201483.5983.7982.9483.43761,099
1/9/201484.0084.2282.8683.291,134,604
1/8/201484.0584.1583.5283.921,131,873
1/7/201483.8184.3483.0983.87945,927
1/6/201483.6783.9782.8783.17848,395
1/3/201482.6683.6782.4683.30776,894
1/2/201483.5883.7682.1982.561,113,643
12/31/201383.4283.9983.4183.77930,319
12/30/201383.4083.5582.9183.36518,253
12/27/201383.6383.9283.1583.43878,312
12/26/201383.4883.8883.3283.59816,630
12/24/201383.3883.6983.0683.37313,986
12/23/201383.3083.8383.2383.38872,267
12/20/201382.4283.4781.9082.881,819,040
12/19/201382.5283.2182.0782.131,807,792
12/18/201379.9983.0879.6982.862,583,748
12/17/201380.0480.3679.4679.811,202,868
12/16/201379.5080.4579.0080.161,342,312
12/13/201378.1178.7977.7278.371,255,514
12/12/201378.4478.8077.9478.021,087,411
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center