T Rowe Price Group Inc $80.63

up +0.29


17/4/2014 08:10 PM  |  NASDAQ : TROW  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
1/30/201371.3371.6270.6870.962,209,860
1/29/201370.0071.6568.0171.612,781,730
1/28/201372.6172.6171.5272.181,351,040
1/25/201372.1672.3671.5072.091,178,490
1/24/201371.5572.6571.4771.701,687,210
1/23/201371.7071.8570.9471.581,207,720
1/22/201371.0672.0070.8971.931,591,460
1/18/201370.1671.3470.0071.132,734,770
1/17/201369.2769.9569.2169.531,139,880
1/16/201369.3469.6469.1269.241,388,890
1/15/201369.3369.7468.7369.701,343,790
1/14/201369.4269.7269.1369.351,574,680
1/11/201368.1969.5967.9869.541,676,450
1/10/201367.8568.2567.3268.211,647,170
1/9/201368.0768.1067.4067.441,476,540
1/8/201368.0068.2967.6367.851,131,910
1/7/201368.0068.5067.6768.331,345,170
1/4/201367.0068.3666.8968.341,134,650
1/3/201366.9767.1466.6966.991,921,180
1/2/201366.3266.9866.1866.981,399,840
12/31/201263.9865.1463.5665.121,532,880
12/28/201264.7165.1463.9163.931,696,490
12/27/201265.5165.6864.2565.051,053,200
12/26/201266.0266.0265.0765.221,114,920
12/24/201265.6866.1565.6665.90541,202
12/21/201265.9766.3665.3365.892,225,170
12/20/201265.8966.5065.8966.501,192,380
12/19/201266.3666.9565.8765.991,609,490
12/18/201266.1866.5565.3066.153,027,510
12/17/201264.1665.8764.0165.841,771,330
12/14/201264.0164.2063.7663.981,546,390
12/13/201264.2064.3663.7364.071,070,260
12/12/201265.5966.0664.6264.991,585,620
12/11/201264.3965.5564.2565.481,922,380
12/10/201264.6064.6264.0064.061,373,050
12/7/201265.0265.2564.3864.84834,167
12/6/201264.2565.0363.9764.851,820,260
12/5/201263.9264.6663.7664.341,212,970
12/4/201263.9164.4063.3963.701,205,980
12/3/201264.9265.0863.9964.091,014,640
11/30/201264.4264.7464.3064.671,214,470
11/29/201264.0364.7064.0064.42962,036
11/28/201263.9164.2263.5063.871,384,830
11/27/201264.8965.1664.3464.421,008,340
11/26/201265.2965.4464.5464.951,405,670
11/23/201265.0765.7264.9565.70357,365
11/21/201264.9065.0464.4664.90640,268
11/20/201264.1865.1064.0364.951,050,620
11/19/201264.1764.8663.9864.431,271,040
11/16/201263.8163.8862.6763.251,596,600
11/15/201263.3163.6762.8563.421,605,690
11/14/201264.1564.3263.0963.241,226,700
11/13/201263.3564.7463.0064.071,689,180
11/12/201263.3863.8663.1863.701,108,470
11/9/201263.5664.0263.1563.361,214,370
11/8/201263.8064.7263.4163.441,020,370
11/7/201265.3365.3663.8863.961,616,810
11/6/201265.6766.3765.5666.271,360,050
11/5/201264.6565.6364.4665.56653,441
11/2/201266.4266.5064.9264.991,112,000
11/1/201265.0566.1864.4865.831,057,430
10/31/201264.7665.1663.7864.881,362,060
10/26/201264.6265.0764.2264.83977,057
10/25/201264.9265.7364.4464.741,092,190
10/24/201264.4565.5863.8664.161,317,930
10/23/201264.0664.8563.6364.701,179,930
10/22/201265.1065.5764.4765.03818,759
10/19/201266.6066.6665.0065.351,921,080
10/18/201265.8566.4165.6266.411,184,230
10/17/201265.2965.9165.0565.85843,198
10/16/201264.4365.1364.3365.04699,404
10/15/201263.4764.1763.1964.09560,031
10/12/201264.1664.5562.9363.60874,895
10/11/201264.3264.7563.8864.25862,898
10/10/201264.0564.2063.4263.68719,631
10/9/201264.4864.5663.9064.00956,466
10/8/201264.3164.5663.6564.261,179,830
10/5/201263.8964.5663.4763.791,004,210
10/4/201263.2563.8962.9763.571,046,440
10/3/201262.8763.0162.3562.811,062,610
10/2/201263.4663.5362.3562.66890,397
10/1/201263.6664.2562.8463.19951,121
9/28/201263.0663.4062.3463.301,096,960
9/27/201263.0363.4662.6363.28698,315
9/26/201263.0263.1062.3562.571,087,870
9/25/201264.1264.4962.9362.95929,658
9/24/201263.9764.5863.5564.13699,729
9/21/201264.6964.9164.1064.111,259,390
9/20/201264.2164.4863.6764.37803,528
9/19/201264.8164.9064.2164.47794,935
9/18/201264.6265.1264.3464.541,188,920
9/17/201265.5865.7764.7465.081,276,100
9/14/201263.9265.9763.9265.811,659,770
9/13/201262.5564.3462.0464.281,827,170
9/12/201263.3563.7963.1363.37685,160
9/11/201263.0863.4162.9263.07762,323
9/10/201263.3763.9863.1863.25776,014
9/7/201263.6164.0763.1763.401,115,010
9/6/201261.5063.4461.5063.291,117,400
9/5/201261.8162.2261.1261.321,028,710
Trading Center