$82.03 +0.01 (%) T Rowe Price Group Inc - NASDAQ

Nov. 20, 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
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
8/1/201261.2961.3360.1060.171,292,179
7/31/201260.0461.0059.8860.751,450,114
7/30/201261.0661.4860.0860.221,883,969
7/27/201260.5261.6660.1461.251,307,174
7/26/201260.0160.4459.2559.751,733,737
7/25/201259.0559.7458.8458.972,220,510
7/24/201261.2661.2659.9960.681,410,846
7/23/201260.3761.5059.9261.121,000,592
7/20/201262.2562.6161.4461.472,517,051
7/19/201262.8563.4062.4962.701,301,422
7/18/201261.8063.0461.7962.951,192,363
7/17/201262.3062.6961.1162.08931,714
7/16/201262.3362.5361.6761.85945,519
7/13/201260.7962.9760.5862.791,748,054
7/12/201260.2160.6659.8160.371,479,491
7/11/201260.3561.0960.2260.931,075,732
7/10/201262.3662.7760.1260.321,869,068
7/9/201261.8861.8861.2961.74957,978
7/6/201261.5762.0161.2261.82964,074
7/5/201262.9063.1262.3662.42971,019
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center