T Rowe Price Group Inc $80.34

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : TROW  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
8/31/201261.5161.9861.1161.44652,474
8/30/201260.9061.6560.6661.38649,246
8/29/201262.2062.2361.2961.381,502,250
8/28/201261.6162.4061.5862.06803,900
8/27/201262.9662.9861.7961.86592,721
8/24/201261.4462.8761.2962.73930,876
8/23/201262.0062.0461.4761.65569,348
8/22/201262.1462.2961.6162.16648,986
8/21/201262.1363.0062.0062.23710,630
8/20/201262.1662.3461.5962.09727,528
8/17/201262.7863.0061.9362.37805,299
8/16/201261.4162.7861.2662.651,098,410
8/15/201260.9261.6460.8761.60416,897
8/14/201261.2361.4460.8861.03544,085
8/13/201260.9061.1460.1861.07612,619
8/10/201260.9161.0960.4660.93701,744
8/9/201260.9361.3160.6061.02735,238
8/8/201261.4261.6560.7260.781,056,860
8/7/201260.9062.2460.7961.65752,191
8/6/201260.9861.2260.5060.66958,097
8/3/201260.3661.0260.1160.811,049,640
8/2/201259.5059.9358.5259.121,363,500
8/1/201261.2961.3360.1060.171,292,180
7/31/201260.0461.0059.8860.751,450,110
7/30/201261.0661.4860.0860.221,883,970
7/27/201260.5261.6660.1461.251,307,170
7/26/201260.0160.4459.2559.751,733,740
7/25/201259.0559.7458.8458.972,220,510
7/24/201261.2661.2659.9960.681,410,850
7/23/201260.3761.5059.9261.121,000,590
7/20/201262.2562.6161.4461.472,517,050
7/19/201262.8563.4062.4962.701,301,420
7/18/201261.8063.0461.7962.951,192,360
7/17/201262.3062.6961.1162.08931,714
7/16/201262.3362.5361.6761.85945,519
7/13/201260.7962.9760.5862.791,748,050
7/12/201260.2160.6659.8160.371,479,490
7/11/201260.3561.0960.2260.931,075,730
7/10/201262.3662.7760.1260.321,869,070
7/9/201261.8861.8861.2961.74957,978
7/6/201261.5762.0161.2261.82964,074
7/5/201262.9063.1262.3662.42971,019
7/3/201263.0463.3762.7163.12657,834
7/2/201263.1663.3362.2463.031,060,220
6/29/201262.1462.9761.6562.961,838,580
6/28/201260.1860.8459.6360.74975,864
6/27/201260.0660.8259.6460.661,103,280
6/26/201259.7760.0559.2259.741,292,960
6/25/201260.0160.1859.2459.411,848,860
6/22/201260.2660.9259.4560.752,043,240
6/21/201262.1762.3959.4559.482,156,970
6/20/201261.7762.3661.2961.861,969,870
6/19/201260.9261.8360.8861.691,569,210
6/18/201260.3660.8259.8660.641,211,990
6/15/201259.8660.8159.6060.792,470,990
6/14/201258.8360.0958.7459.762,021,900
6/13/201258.5159.2458.1658.641,839,160
6/12/201257.4658.9257.4658.912,062,930
6/11/201259.4459.5558.0758.131,443,240
6/8/201258.1858.8357.5258.801,464,800
6/7/201258.5958.8757.8058.302,110,210
6/6/201256.1957.7055.9557.701,640,280
6/5/201255.0855.8855.0855.572,144,850
6/4/201255.2055.5454.4755.222,201,310
6/1/201256.2456.4755.0055.212,727,970
5/31/201257.4058.0656.5457.591,701,970
5/30/201257.6457.8357.2357.351,261,660
5/29/201257.8858.4057.6558.311,638,850
5/25/201258.0358.3457.0957.202,058,490
5/24/201257.8658.0757.1958.071,927,180
5/23/201257.4857.7856.8257.603,126,500
5/22/201258.5259.2857.6858.102,048,920
5/21/201256.8958.1856.6358.152,241,780
5/18/201258.3658.5956.7656.892,322,310
5/17/201259.3759.5058.0158.011,697,300
5/16/201259.9160.4159.1459.161,608,640
5/15/201259.6260.2059.3459.411,442,260
5/14/201259.2360.1559.0359.491,555,140
5/11/201259.3960.6359.0060.131,321,010
5/10/201260.4060.7059.5459.871,527,500
5/9/201259.1160.0459.0059.731,669,500
5/8/201259.7060.0858.8460.001,936,460
5/7/201259.9560.5759.7260.252,270,300
5/4/201260.9761.2260.0060.451,913,830
5/3/201262.2562.3661.2661.491,567,140
5/2/201262.6162.6161.8362.241,577,320
5/1/201262.9463.8962.5262.922,064,690
4/30/201263.0663.2062.5263.12852,891
4/27/201263.5563.8462.6663.23979,679
4/26/201262.9063.6662.7363.401,098,590
4/25/201262.3463.3661.8363.181,511,510
4/24/201261.2362.4261.0961.951,629,770
4/23/201261.2761.2760.4761.011,447,570
4/20/201261.9662.5261.5161.881,305,500
4/19/201262.5662.7561.4061.761,167,240
4/18/201263.1263.1262.3962.441,019,270
4/17/201262.7963.7862.4663.501,069,370
4/16/201262.6962.8761.6662.181,197,540
4/13/201263.1763.1761.9562.051,101,980
4/12/201262.0863.1461.8163.071,532,270
Trading Center