$86.72 +0.33 (%) T Rowe Price Group Inc - NASDAQ

Dec. 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
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center