$75.09 -0.48 (%) T Rowe Price Group Inc - NASDAQ

Dec. 2, 2016 | 02:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
12/8/201484.3285.4583.9584.80899,984
12/5/201483.9184.8883.9184.491,105,152
12/4/201483.5983.8583.1283.65756,584
12/3/201483.1683.8883.0683.74947,165
12/2/201482.7883.4280.5583.25860,096
12/1/201483.0383.7382.1882.61753,104
11/28/201483.7984.0083.2683.47403,775
11/26/201483.3083.5082.8783.11792,360
11/25/201483.2384.0083.0683.25882,123
11/24/201483.2583.3682.8383.28756,287
11/21/201483.0083.1782.4882.851,157,026
11/20/201481.5182.3281.3482.03714,315
11/19/201482.0882.2381.3282.02769,822
11/18/201481.8682.4581.8682.02925,489
11/17/201482.0382.1281.5581.85925,020
11/14/201482.7482.8281.9382.12749,870
11/13/201482.8283.0482.1082.67983,998
11/12/201482.9683.1182.3882.711,561,235
11/11/201482.9083.2582.6383.17919,594
11/10/201483.3983.6582.5083.001,540,148
11/7/201482.1283.4881.8583.231,687,859
11/6/201481.6482.5381.6082.454,266,118
11/5/201482.7683.3382.4483.101,395,003
11/4/201481.9983.0081.8282.901,259,266
11/3/201481.7082.7481.5182.181,449,750
10/31/201482.1382.1981.3782.091,597,320
10/30/201479.9481.3579.6280.861,392,458
10/29/201479.9680.3379.3780.081,445,967
10/28/201478.3979.8678.2779.821,740,939
10/27/201477.8278.2877.0978.141,135,302
10/24/201477.5977.9677.2277.84990,698
10/23/201478.3078.3076.1177.322,335,073
10/22/201477.9978.1676.9076.992,197,509
10/21/201476.9977.8576.6977.691,774,107
10/20/201475.9976.2775.4376.231,164,259
10/17/201476.1977.3075.6976.392,009,331
10/16/201473.4476.0072.9175.432,102,193
10/15/201473.0875.0171.7874.492,558,319
10/14/201474.1874.9873.9574.231,755,334
10/13/201475.2275.9373.9173.941,855,372
10/10/201475.8476.5975.3375.352,643,245
10/9/201477.3277.5975.9175.972,577,515
10/8/201476.3277.6575.5777.551,668,216
10/7/201477.5178.1176.3876.391,354,565
10/6/201478.3078.4977.6678.14872,860
10/3/201477.9978.5777.7277.891,075,572
10/2/201476.8177.7776.4677.441,432,730
10/1/201478.5078.7276.8177.081,685,195
9/30/201478.7778.9078.0678.401,345,356
9/29/201478.5778.6977.9278.521,399,532
9/26/201478.6779.4978.5379.201,259,227
9/25/201479.5979.6878.5278.722,444,911
9/24/201479.3579.7479.0279.691,670,282
9/23/201479.0979.6578.9479.041,498,485
9/22/201480.0780.0879.1779.191,306,895
9/19/201480.5080.7479.5080.071,487,699
9/18/201479.6380.5379.5680.21918,051
9/17/201479.6079.7778.7879.301,224,483
9/16/201478.7479.2478.4279.081,353,830
9/15/201479.5579.7278.7078.981,271,038
9/12/201479.8180.0779.1879.521,461,729
9/11/201479.5079.8879.2479.741,495,432
9/10/201480.4980.7279.9480.171,493,418
9/9/201480.9080.9080.1380.401,221,412
9/8/201480.9181.1580.7281.01946,007
9/5/201480.7981.1880.2981.17761,412
9/4/201480.9781.3180.6780.97803,631
9/3/201481.0981.4980.5180.65831,842
9/2/201481.1981.5080.4780.711,469,118
8/29/201481.0081.1780.4681.001,108,658
8/28/201480.8880.9979.9680.801,082,474
8/27/201481.5681.5680.3780.66942,284
8/26/201480.9381.3480.6880.911,003,035
8/25/201480.0080.8479.9180.721,216,995
8/22/201479.6480.1979.5079.691,123,597
8/21/201479.4379.9279.2979.781,202,624
8/20/201478.7179.5678.6379.491,737,331
8/19/201478.6879.0378.6178.691,062,096
8/18/201478.5878.8376.8978.822,373,283
8/15/201478.7378.9777.3577.752,140,469
8/14/201478.7778.8378.4578.551,579,115
8/13/201476.3179.1176.3178.562,667,029
8/12/201478.1378.9178.0778.352,029,416
8/11/201478.3578.7378.0078.391,680,638
8/8/201477.3178.2176.3478.112,390,362
8/7/201478.0178.2976.5876.811,496,744
8/6/201476.9078.2976.8577.701,527,277
8/5/201477.8577.8576.8377.102,218,603
8/4/201476.6177.8475.6177.571,771,245
8/1/201477.5078.0576.9477.661,738,705
7/31/201479.3379.6277.6477.661,971,349
7/30/201481.6381.6379.0979.731,594,165
7/29/201480.2380.6679.3679.361,923,879
7/28/201480.0980.4879.5680.251,355,087
7/25/201480.0080.4879.3780.291,986,470
7/24/201480.3180.7479.5780.332,206,136
7/23/201480.9582.3280.9582.251,993,635
7/22/201481.6582.2581.5081.971,720,538
7/21/201480.9781.5380.7981.261,448,378
7/18/201480.8381.3880.0281.241,868,305
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center