$83.19 -0.06 (%) T Rowe Price Group Inc - NASDAQ

Nov. 26, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
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
7/2/201263.1663.3362.2463.031,060,224
6/29/201262.1462.9761.6562.961,838,581
6/28/201260.1860.8459.6360.74975,864
6/27/201260.0660.8259.6460.661,103,284
6/26/201259.7760.0559.2259.741,292,957
6/25/201260.0160.1859.2459.411,848,857
6/22/201260.2660.9259.4560.752,043,245
6/21/201262.1762.3959.4559.482,156,966
6/20/201261.7762.3661.2961.861,969,871
6/19/201260.9261.8360.8861.691,569,211
6/18/201260.3660.8259.8660.641,211,992
6/15/201259.8660.8159.6060.792,470,987
6/14/201258.8360.0958.7459.762,021,905
6/13/201258.5159.2458.1658.641,839,165
6/12/201257.4658.9257.4658.912,062,926
6/11/201259.4459.5558.0758.131,443,241
6/8/201258.1858.8357.5258.801,464,805
6/7/201258.5958.8757.8058.302,110,209
6/6/201256.1957.7055.9557.701,640,280
6/5/201255.0855.8855.0855.572,144,848
6/4/201255.2055.5454.4755.222,201,306
6/1/201256.2456.4755.0055.212,727,971
5/31/201257.4058.0656.5457.591,701,971
5/30/201257.6457.8357.2357.351,261,663
5/29/201257.8858.4057.6558.311,638,847
5/25/201258.0358.3457.0957.202,058,488
5/24/201257.8658.0757.1958.071,927,176
5/23/201257.4857.7856.8257.603,126,499
5/22/201258.5259.2857.6858.102,048,916
5/21/201256.8958.1856.6358.152,241,776
5/18/201258.3658.5956.7656.892,322,309
5/17/201259.3759.5058.0158.011,697,296
5/16/201259.9160.4159.1459.161,608,641
5/15/201259.6260.2059.3459.411,442,259
5/14/201259.2360.1559.0359.491,555,145
5/11/201259.3960.6359.0060.131,321,009
5/10/201260.4060.7059.5459.871,527,499
5/9/201259.1160.0459.0059.731,669,504
5/8/201259.7060.0858.8460.001,936,462
5/7/201259.9560.5759.7260.252,270,301
5/4/201260.9761.2260.0060.451,913,831
5/3/201262.2562.3661.2661.491,567,141
5/2/201262.6162.6161.8362.241,577,323
5/1/201262.9463.8962.5262.922,064,687
4/30/201263.0663.2062.5263.12852,891
4/27/201263.5563.8462.6663.23979,679
4/26/201262.9063.6662.7363.401,098,586
4/25/201262.3463.3661.8363.181,511,510
4/24/201261.2362.4261.0961.951,629,768
4/23/201261.2761.2760.4761.011,447,566
4/20/201261.9662.5261.5161.881,305,495
4/19/201262.5662.7561.4061.761,167,240
4/18/201263.1263.1262.3962.441,019,272
4/17/201262.7963.7862.4663.501,069,371
4/16/201262.6962.8761.6662.181,197,540
4/13/201263.1763.1761.9562.051,101,984
4/12/201262.0863.1461.8163.071,532,267
4/11/201262.8363.0061.5361.802,129,202
4/10/201263.5363.5961.8461.851,850,107
4/9/201263.8364.0463.2563.61859,814
4/5/201264.2565.0364.1864.88778,773
4/4/201265.0765.2564.3564.541,230,363
4/3/201265.5465.7965.0665.691,388,731
4/2/201265.0466.0064.7865.691,534,434
3/30/201264.4065.6364.3565.301,847,584
3/29/201264.3264.5763.5164.101,237,495
3/28/201265.0365.1863.7964.491,332,536
3/27/201265.2465.2464.7264.791,023,951
3/26/201264.8165.1564.4565.001,195,095
3/23/201264.2364.3763.4064.02813,775
3/22/201264.1764.2363.5363.94927,779
3/21/201264.6365.1164.2064.491,260,211
3/20/201264.2664.6464.0064.501,222,673
3/19/201264.6164.8864.1864.721,172,111
3/16/201264.8765.2064.6464.772,177,063
3/15/201264.0865.0063.7064.711,142,678
3/14/201263.9664.2163.2663.761,102,656
3/13/201262.7364.0062.2463.961,671,994
3/12/201263.0163.4162.2262.391,426,843
3/9/201262.4163.4362.0163.111,744,595
3/8/201261.7862.1761.2462.051,521,536
3/7/201260.6261.0360.3260.981,124,920
3/6/201260.5460.7660.0060.181,742,861
3/5/201261.3961.5060.8761.181,017,888
3/2/201262.1562.2461.4261.651,011,158
3/1/201261.7062.4361.7062.241,233,939
2/29/201261.6161.9461.0861.591,550,315
2/28/201261.3161.8361.0061.241,166,168
2/27/201260.5861.4560.4861.251,330,377
2/24/201261.7061.9160.9361.031,118,231
2/23/201261.0061.6060.8561.491,490,292
2/22/201261.7862.0361.0961.141,282,224
2/21/201263.0063.0061.5061.702,066,891
2/17/201262.5062.9562.1062.911,914,449
2/16/201260.2062.2360.0962.222,005,865
2/15/201260.3360.7159.6960.102,047,738
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center