T Rowe Price Group Inc $79.69

down -0.09


22/8/2014 04:00 PM  |  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
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
4/26/201371.7972.1371.0171.022,338,710
4/25/201372.6073.0571.3271.683,375,756
4/24/201375.0075.0071.5572.752,776,599
4/23/201375.5776.4175.2076.291,039,101
4/22/201375.2775.2773.7674.99917,554
4/19/201373.8074.7773.1374.531,571,091
4/18/201374.6374.8973.2873.49962,270
4/17/201375.1875.3373.9674.581,437,018
4/16/201375.0476.1274.7476.071,079,976
4/15/201376.6276.7774.3374.361,171,667
4/12/201376.7576.9976.0776.80939,987
4/11/201376.2677.1476.0076.891,138,170
4/10/201374.6176.1774.4576.061,152,504
4/9/201374.3975.0374.0874.441,036,617
4/8/201373.2374.2072.9474.19887,224
4/5/201372.8473.3872.1973.26928,861
4/4/201373.6474.4073.3773.89803,765
4/3/201374.6774.9773.0773.251,170,691
4/2/201374.7775.0274.3274.851,325,415
4/1/201375.0075.1174.0174.26733,954
3/28/201374.1775.0874.0374.871,099,583
3/27/201374.1074.5973.7174.151,340,721
3/26/201374.0974.7973.9374.761,067,992
3/25/201374.5474.6573.5073.881,196,631
3/22/201371.6774.7571.6774.121,087,293
3/21/201374.4374.7573.4073.711,350,887
3/20/201375.0675.8074.4874.791,244,205
3/19/201375.0375.1173.7874.311,621,219
3/18/201374.7775.1974.3674.711,286,352
3/15/201375.0375.9574.7775.562,406,239
3/14/201375.4476.0075.2375.441,505,626
3/13/201374.7875.1674.5575.05940,084
3/12/201375.0575.2674.2174.62971,271
3/11/201374.5975.2774.2075.191,320,693
3/8/201375.4575.4574.4675.201,351,244
3/7/201374.4774.8973.9674.811,161,326
3/6/201374.3674.6573.9174.221,201,642
3/5/201372.9774.2172.6773.931,355,292
3/4/201371.5672.5871.3072.581,201,907
3/1/201371.2171.8770.2371.741,229,329
2/28/201371.3471.8671.1571.191,663,658
2/27/201369.9772.0469.8571.721,253,203
2/26/201370.4570.8169.8670.481,504,323
2/25/201372.5272.6170.0470.111,948,101
2/22/201371.8572.1771.3671.911,590,173
2/21/201372.0372.3271.1471.411,328,896
2/20/201373.7073.7972.0772.101,650,339
2/19/201373.3673.9173.0973.811,374,366
2/15/201373.4073.5772.6273.132,210,637
2/14/201374.0374.3373.7073.841,361,082
2/13/201374.2074.4473.6574.211,106,215
2/12/201373.2673.9273.2673.75825,789
2/11/201373.2273.3672.8373.13964,890
2/8/201373.0073.5572.7773.27864,871
2/7/201373.2073.3872.2572.901,105,286
2/6/201372.8073.0672.2872.991,659,061
2/5/201372.1672.6071.8472.221,056,619
2/4/201372.4172.4171.4771.541,757,033
2/1/201371.6573.2270.8573.082,188,652
1/31/201371.0672.1370.7571.412,622,100
1/30/201371.3371.6270.6870.962,209,861
1/29/201370.0071.6568.0171.612,781,732
1/28/201372.6172.6171.5272.181,351,039
1/25/201372.1672.3671.5072.091,178,488
1/24/201371.5572.6571.4771.701,687,211
1/23/201371.7071.8570.9471.581,207,715
Trading Center