$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
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
9/21/201264.6964.9164.1064.111,259,387
9/20/201264.2164.4863.6764.37803,528
9/19/201264.8164.9064.2164.47794,935
9/18/201264.6265.1264.3464.541,188,923
9/17/201265.5865.7764.7465.081,276,096
9/14/201263.9265.9763.9265.811,659,770
9/13/201262.5564.3462.0464.281,827,174
9/12/201263.3563.7963.1363.37685,160
9/11/201263.0863.4162.9263.07762,323
9/10/201263.3763.9863.1863.25776,014
9/7/201263.6164.0763.1763.401,115,006
9/6/201261.5063.4461.5063.291,117,398
9/5/201261.8162.2261.1261.321,028,711
9/4/201261.4762.0861.3662.00748,994
8/31/201261.5161.9861.1161.44652,474
8/30/201260.9061.6560.6661.38649,246
8/29/201262.2062.2361.2961.381,502,254
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
8/16/201261.4162.7861.2662.651,098,413
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
8/8/201261.4261.6560.7260.781,056,864
8/7/201260.9062.2460.7961.65752,191
8/6/201260.9861.2260.5060.66958,097
8/3/201260.3661.0260.1160.811,049,639
8/2/201259.5059.9358.5259.121,363,497
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center