$83.11 -0.14 (%) T Rowe Price Group Inc - NASDAQ

Nov. 26, 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
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
6/13/201372.4674.3772.2474.351,032,950
6/12/201374.7674.8172.3772.461,178,549
6/11/201374.4474.9573.7373.95859,186
6/10/201376.0876.2975.0675.46905,220
6/7/201374.8475.7773.9075.68933,986
6/6/201373.0873.9972.5173.991,099,938
6/5/201374.9775.4273.1973.261,430,821
6/4/201375.9576.5874.8875.23915,370
6/3/201376.3976.5775.0375.981,879,803
5/31/201377.2577.8975.8375.911,504,741
5/30/201377.4878.0776.6977.51797,877
5/29/201377.4377.8976.8277.221,068,904
5/28/201377.9278.3877.6677.961,442,444
5/24/201376.1476.9375.9076.92930,032
5/23/201376.4677.3775.9076.851,534,799
5/22/201378.5680.1377.3677.731,849,977
5/21/201378.9979.4178.4378.621,238,068
5/20/201378.3879.5978.0178.361,600,348
5/17/201377.4978.4577.4978.361,256,347
5/16/201377.4878.2177.1177.251,626,792
5/15/201376.4677.6075.8077.581,635,373
5/14/201375.0876.7075.0676.651,420,455
5/13/201375.1475.6874.5875.191,284,787
5/10/201374.8175.1974.2575.191,035,680
5/9/201374.6375.1374.3074.45894,885
5/8/201373.6374.9073.2474.861,276,239
5/7/201373.6274.0273.1573.551,286,533
5/6/201373.1873.6272.8473.28838,340
5/3/201373.2173.8973.0273.251,099,013
5/2/201371.8172.9071.6672.361,302,630
5/1/201372.2972.8071.7071.711,435,718
4/30/201371.7672.6771.5072.501,887,574
4/29/201371.4771.8170.9371.482,194,019
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center