$80.07 -0.14 (%) T Rowe Price Group Inc - NASDAQ

Sep. 19, 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
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
1/22/201371.0672.0070.8971.931,591,455
1/18/201370.1671.3470.0071.132,734,768
1/17/201369.2769.9569.2169.531,139,880
1/16/201369.3469.6469.1269.241,388,887
1/15/201369.3369.7468.7369.701,343,786
1/14/201369.4269.7269.1369.351,574,679
1/11/201368.1969.5967.9869.541,676,447
1/10/201367.8568.2567.3268.211,647,169
1/9/201368.0768.1067.4067.441,476,542
1/8/201368.0068.2967.6367.851,131,911
1/7/201368.0068.5067.6768.331,345,174
1/4/201367.0068.3666.8968.341,134,652
1/3/201366.9767.1466.6966.991,921,180
1/2/201366.3266.9866.1866.981,399,845
12/31/201263.9865.1463.5665.121,532,880
12/28/201264.7165.1463.9163.931,696,490
12/27/201265.5165.6864.2565.051,053,197
12/26/201266.0266.0265.0765.221,114,915
12/24/201265.6866.1565.6665.90541,202
12/21/201265.9766.3665.3365.892,225,170
12/20/201265.8966.5065.8966.501,192,376
12/19/201266.3666.9565.8765.991,609,494
12/18/201266.1866.5565.3066.153,027,512
12/17/201264.1665.8764.0165.841,771,328
12/14/201264.0164.2063.7663.981,546,394
12/13/201264.2064.3663.7364.071,070,256
12/12/201265.5966.0664.6264.991,585,623
12/11/201264.3965.5564.2565.481,922,379
12/10/201264.6064.6264.0064.061,373,048
12/7/201265.0265.2564.3864.84834,167
12/6/201264.2565.0363.9764.851,820,260
12/5/201263.9264.6663.7664.341,212,969
12/4/201263.9164.4063.3963.701,205,982
12/3/201264.9265.0863.9964.091,014,638
11/30/201264.4264.7464.3064.671,214,469
11/29/201264.0364.7064.0064.42962,036
11/28/201263.9164.2263.5063.871,384,828
11/27/201264.8965.1664.3464.421,008,340
11/26/201265.2965.4464.5464.951,405,674
11/23/201265.0765.7264.9565.70357,365
11/21/201264.9065.0464.4664.90640,268
11/20/201264.1865.1064.0364.951,050,619
11/19/201264.1764.8663.9864.431,271,045
11/16/201263.8163.8862.6763.251,596,603
11/15/201263.3163.6762.8563.421,605,689
11/14/201264.1564.3263.0963.241,226,701
11/13/201263.3564.7463.0064.071,689,177
11/12/201263.3863.8663.1863.701,108,468
11/9/201263.5664.0263.1563.361,214,372
11/8/201263.8064.7263.4163.441,020,366
11/7/201265.3365.3663.8863.961,616,807
11/6/201265.6766.3765.5666.271,360,051
11/5/201264.6565.6364.4665.56653,441
11/2/201266.4266.5064.9264.991,112,005
11/1/201265.0566.1864.4865.831,057,430
10/31/201264.7665.1663.7864.881,362,057
10/26/201264.6265.0764.2264.83977,057
10/25/201264.9265.7364.4464.741,092,190
10/24/201264.4565.5863.8664.161,317,933
10/23/201264.0664.8563.6364.701,179,930
10/22/201265.1065.5764.4765.03818,759
10/19/201266.6066.6665.0065.351,921,085
10/18/201265.8566.4165.6266.411,184,226
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
10/8/201264.3164.5663.6564.261,179,831
10/5/201263.8964.5663.4763.791,004,210
10/4/201263.2563.8962.9763.571,046,441
10/3/201262.8763.0162.3562.811,062,609
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
9/26/201263.0263.1062.3562.571,087,873
9/25/201264.1264.4962.9362.95929,658
9/24/201263.9764.5863.5564.13699,729
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center