$77.34 +0.35 (%) T Rowe Price Group Inc - NASDAQ

Oct. 23, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
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
2/14/201259.6960.0459.3359.951,468,480
2/13/201259.8860.2559.6160.101,458,350
2/10/201258.8559.3058.3859.141,864,827
2/9/201258.5059.6058.1459.552,938,481
2/8/201258.6459.0157.8258.533,057,473
2/7/201258.4858.7857.6158.662,094,735
2/6/201258.7959.3858.5258.761,316,421
2/3/201258.3559.3558.3059.302,451,477
2/2/201258.9359.0957.7057.851,881,693
2/1/201256.9858.8956.5058.622,764,950
1/31/201258.6858.6857.1157.842,225,900
1/30/201259.1759.3457.8358.252,128,479
1/27/201259.8860.8459.3859.822,712,605
1/26/201261.4862.1460.8161.042,152,423
1/25/201260.2961.1560.1260.981,354,736
1/24/201259.7760.7059.4060.541,258,319
1/23/201260.0360.4059.5960.181,413,931
1/20/201260.1560.3359.7260.052,921,345
1/19/201260.0460.5258.8860.062,854,532
1/18/201258.6659.8858.3959.741,918,222
1/17/201259.2359.9358.4958.681,731,772
1/13/201258.8159.0858.1559.001,499,526
1/12/201259.6159.6858.8759.371,788,052
1/11/201259.0359.5758.8759.331,883,935
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center