$65.56 +0.36 (%) T Rowe Price Group Inc - NASDAQ

Sep. 27, 2016 | 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
12/10/201573.1374.1372.9473.341,653,174
12/9/201573.7574.4772.7573.171,131,327
12/8/201574.5974.6873.9474.111,901,595
12/7/201575.8676.0774.6975.161,592,090
12/4/201575.3076.2675.1476.032,197,406
12/3/201575.7475.9374.6475.172,346,935
12/2/201576.5076.5975.3075.541,157,318
12/1/201576.6077.0576.0276.491,326,429
11/30/201576.1676.4175.4876.151,528,708
11/27/201576.0676.1375.4975.95512,459
11/25/201575.5976.4275.3476.01858,608
11/24/201575.2475.7874.9775.62870,814
11/23/201576.4276.7076.0276.15655,639
11/20/201576.6776.9175.9176.371,069,429
11/19/201576.3876.4876.0176.38716,389
11/18/201574.8176.4974.7276.491,194,792
11/17/201575.2375.5774.4774.741,064,062
11/16/201574.3075.3673.7875.34797,641
11/13/201575.0375.3274.1674.361,235,560
11/12/201576.0376.6775.1975.251,382,694
11/11/201576.4776.7476.1776.38966,422
11/10/201575.4576.1675.2676.16824,123
11/9/201576.8176.8775.2575.531,360,564
11/6/201577.1777.7176.4276.93930,326
11/5/201576.5677.0576.2676.67831,310
11/4/201576.6076.9476.0076.191,018,405
11/3/201575.8276.8975.6776.681,170,903
11/2/201575.9676.2275.5876.191,433,297
10/30/201575.3675.9975.0175.621,967,703
10/29/201574.8675.5574.3175.381,268,715
10/28/201574.0675.2473.8075.241,644,279
10/27/201573.5274.0073.2173.951,019,196
10/26/201574.3174.5373.8774.191,284,349
10/23/201574.6174.6173.4374.391,986,100
10/22/201570.9074.6270.7474.253,740,170
10/21/201570.9771.0069.5669.641,406,067
10/20/201570.4970.7970.1270.551,033,590
10/19/201570.3170.5970.0070.26992,026
10/16/201570.5370.9070.2070.801,308,831
10/15/201569.1970.2069.1370.201,202,463
10/14/201569.1369.8568.8568.981,296,864
10/13/201570.2370.2869.0869.151,679,892
10/12/201570.8971.0069.6070.242,320,736
10/9/201572.1472.4571.1371.501,528,775
10/8/201571.4772.1770.9572.041,631,030
10/7/201571.4572.1770.6571.981,430,503
10/6/201570.5470.8769.9970.631,205,343
10/5/201569.5170.8269.4370.751,509,313
10/2/201566.3268.7565.8868.742,105,605
10/1/201569.5569.9467.9468.591,880,821
9/30/201569.2169.5368.5169.501,920,877
9/29/201569.4571.1967.9868.272,689,922
9/28/201568.9469.3868.4469.104,012,521
9/25/201568.9469.4768.6369.122,098,234
9/24/201568.4268.7767.9368.362,242,278
9/23/201569.3169.3768.5168.871,370,019
9/22/201569.1669.8568.5669.061,969,048
9/21/201569.9070.4469.5570.221,033,322
9/18/201570.0970.7669.2869.572,956,126
9/17/201571.4672.4470.9371.061,858,026
9/16/201571.0471.7970.4871.681,380,859
9/15/201570.5871.5170.1770.951,900,198
9/14/201570.9670.9870.2870.581,309,356
9/11/201570.2271.0370.0071.001,181,322
9/10/201570.4671.5070.4270.921,372,397
9/9/201572.0072.8870.3270.451,689,642
9/8/201570.2671.1869.6071.151,839,798
9/4/201569.4570.1268.9969.441,500,914
9/3/201569.8970.7769.7470.361,853,886
9/2/201570.3770.5469.0069.911,591,136
9/1/201570.1570.3269.0569.382,445,361
8/31/201571.8772.2571.3071.881,305,814
8/28/201572.0972.4871.8172.401,408,214
8/27/201571.5773.1271.5772.902,214,785
8/26/201569.6271.1269.1670.813,412,796
8/25/201572.2072.2068.3268.333,049,139
8/24/201568.3372.1067.7669.654,135,370
8/21/201573.3773.7772.0172.093,034,698
8/20/201575.2075.2072.0073.931,509,565
8/19/201575.9776.2475.1075.47899,343
8/18/201577.5777.5776.0576.34676,643
8/17/201575.5076.2875.3676.23819,083
8/14/201575.5976.1575.5076.07772,237
8/13/201575.3876.3675.0275.83982,082
8/12/201575.7475.7674.0475.472,510,441
8/11/201576.6776.6775.8876.181,131,030
8/10/201576.5176.9076.2576.891,181,858
8/7/201576.0676.2775.3375.84969,832
8/6/201576.8576.8775.4675.891,164,228
8/5/201577.3477.4976.0776.481,561,874
8/4/201577.2577.7776.7377.051,113,563
8/3/201577.1377.3976.7177.241,100,102
7/31/201577.6377.9877.0277.131,431,790
7/30/201577.0977.8377.0277.501,175,228
7/29/201577.3877.7776.9377.561,105,303
7/28/201577.3777.3876.6577.161,042,730
7/27/201576.5876.9075.5576.631,427,889
7/24/201577.1077.5675.9976.841,714,994
7/23/201578.0678.9877.0377.282,349,949
7/22/201579.0779.2278.4578.741,639,170
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center