$77.13 +0.47 (%) T Rowe Price Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
3/20/201583.1884.2182.8383.992,858,766
3/19/201583.5083.8382.5182.831,323,580
3/18/201583.4984.2282.7483.881,290,678
3/17/201582.7283.7982.7183.561,060,823
3/16/201582.8883.5482.8783.53943,359
3/13/201582.8782.9381.6182.191,254,736
3/12/201581.5483.1081.2782.931,540,452
3/11/201581.2981.9981.1781.681,258,719
3/10/201581.8382.0181.1681.161,430,001
3/9/201582.1682.9682.1682.71893,922
3/6/201582.8083.9082.0682.131,340,742
3/5/201582.5883.0882.3883.00694,707
3/4/201582.2082.7281.8982.43901,296
3/3/201582.8083.1082.3782.85911,940
3/2/201582.5083.3982.3683.391,169,857
2/27/201583.1183.2682.4382.601,439,456
2/26/201583.6983.8382.9883.32757,408
2/25/201583.3583.9583.2683.521,199,811
2/24/201582.8084.1782.7884.021,279,023
2/23/201583.3883.4582.4483.091,436,878
2/20/201582.5083.7081.9583.531,506,161
2/19/201583.6683.6681.2882.972,163,598
2/18/201582.1182.3681.3681.71863,182
2/17/201581.9882.5781.7382.501,033,121
2/13/201582.3482.8182.0382.45928,700
2/12/201582.2282.6481.8282.281,451,267
2/11/201582.0182.3881.7582.101,494,648
2/10/201582.2082.5581.3482.221,106,969
2/9/201582.1582.1581.3081.451,730,349
2/6/201582.1583.0381.9082.311,681,071
2/5/201581.5682.1981.1481.751,158,551
2/4/201581.0881.7580.4981.061,116,859
2/3/201580.6181.2879.0881.251,569,863
2/2/201578.8880.1678.6180.011,905,773
1/30/201578.2079.8278.0078.722,856,176
1/29/201578.9979.8077.9679.192,354,499
1/28/201580.9780.9979.2079.232,832,036
1/27/201582.0382.6181.1481.971,343,823
1/26/201585.2285.2281.3182.921,142,796
1/23/201583.2483.6982.0982.171,289,968
1/22/201581.8183.6081.0083.162,198,861
1/21/201580.8982.1780.0381.212,029,019
1/20/201581.9382.2480.6681.361,448,622
1/16/201580.2181.5379.2081.502,072,362
1/15/201581.7782.1980.7481.031,251,826
1/14/201582.3482.6480.8881.771,567,007
1/13/201583.9684.8482.5083.061,611,376
1/12/201584.1384.1382.3282.93970,381
1/9/201584.5784.8083.2183.87956,014
1/8/201584.1384.6483.8184.511,220,983
1/7/201582.4783.6182.1883.521,267,116
1/6/201584.3984.6981.7282.312,012,707
1/5/201585.0585.4083.4983.791,174,151
1/2/201586.6087.2285.1185.76999,901
12/31/201487.1487.4985.8285.86977,193
12/30/201487.0888.6486.3386.91645,346
12/29/201486.8087.8886.7087.26624,019
12/26/201487.8587.9287.1687.19561,470
12/24/201487.5887.8787.2087.34417,493
12/23/201487.6588.5387.2287.591,104,213
12/22/201487.0487.4586.5487.22990,265
12/19/201486.7687.3086.4486.722,387,323
12/18/201485.2586.4084.6986.391,977,185
12/17/201482.1584.1881.7284.001,717,033
12/16/201481.9383.2181.4381.601,984,926
12/15/201481.2684.1781.2682.421,834,496
12/12/201483.5183.5181.9782.002,032,230
12/11/201484.5085.1684.0884.211,821,203
12/10/201484.5584.8383.8083.951,300,585
12/9/201483.6584.7683.4484.73697,136
12/8/201484.3285.4583.9584.80899,984
12/5/201483.9184.8883.9184.491,105,152
12/4/201483.5983.8583.1283.65756,584
12/3/201483.1683.8883.0683.74947,165
12/2/201482.7883.4280.5583.25860,096
12/1/201483.0383.7382.1882.61753,104
11/28/201483.7984.0083.2683.47403,775
11/26/201483.3083.5082.8783.11792,360
11/25/201483.2384.0083.0683.25882,123
11/24/201483.2583.3682.8383.28756,287
11/21/201483.0083.1782.4882.851,157,026
11/20/201481.5182.3281.3482.03714,315
11/19/201482.0882.2381.3282.02769,822
11/18/201481.8682.4581.8682.02925,489
11/17/201482.0382.1281.5581.85925,020
11/14/201482.7482.8281.9382.12749,870
11/13/201482.8283.0482.1082.67983,998
11/12/201482.9683.1182.3882.711,561,235
11/11/201482.9083.2582.6383.17919,594
11/10/201483.3983.6582.5083.001,540,148
11/7/201482.1283.4881.8583.231,687,859
11/6/201481.6482.5381.6082.454,266,118
11/5/201482.7683.3382.4483.101,395,003
11/4/201481.9983.0081.8282.901,259,266
11/3/201481.7082.7481.5182.181,449,750
10/31/201482.1382.1981.3782.091,597,320
10/30/201479.9481.3579.6280.861,392,458
10/29/201479.9680.3379.3780.081,445,967
10/28/201478.3979.8678.2779.821,740,939
10/27/201477.8278.2877.0978.141,135,302
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center