T Rowe Price Group Inc $80.63

up +0.29


17/4/2014 08:10 PM  |  NASDAQ : TROW  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
11/16/201153.8654.8853.2953.471,989,680
11/15/201153.9755.0453.6654.721,827,640
11/14/201154.1554.4954.0254.272,420,350
11/11/201153.1654.5352.9254.332,124,060
11/10/201152.5652.7951.7152.151,964,830
11/9/201152.5152.7451.3651.423,044,680
11/8/201153.3554.4953.1354.332,311,570
11/7/201152.9153.2052.0653.012,362,310
11/4/201152.0352.9251.3752.762,704,790
11/3/201152.0053.2450.3952.812,570,770
11/2/201150.9651.7350.2751.172,843,770
11/1/201150.4451.5349.5349.644,748,430
10/31/201155.3355.5652.6952.843,427,750
10/28/201156.4257.0055.8656.541,986,550
10/27/201154.3657.2354.3656.813,868,240
10/26/201151.7551.7949.8051.023,244,030
10/25/201150.6952.7050.3951.084,168,240
10/24/201154.7656.1654.5555.992,360,180
10/21/201153.6054.9253.4854.862,424,320
10/20/201152.6553.2451.7352.783,369,100
10/19/201153.8554.2152.5352.693,409,980
10/18/201152.1254.3651.5553.942,822,790
10/17/201153.2353.3951.5851.752,098,690
10/14/201153.4354.5952.7553.582,533,530
10/13/201152.8153.0751.1252.342,864,100
10/12/201152.1554.4352.0253.474,143,350
10/11/201151.4152.1651.0451.762,281,080
10/10/201150.1751.8350.1351.792,185,490
10/7/201150.7750.9448.9549.062,727,850
10/6/201148.7550.4647.7450.402,567,040
10/5/201148.3549.4347.7349.042,659,570
10/4/201145.2248.4944.6848.463,770,580
10/3/201147.3248.0345.6945.893,579,780
9/30/201148.6149.2147.7747.773,457,380
9/29/201149.6550.0048.1749.692,953,380
9/28/201149.5050.0648.2848.423,066,520
9/27/201149.0851.0648.7249.513,633,730
9/26/201147.5548.3146.2848.273,610,080
9/23/201146.9947.9246.4046.914,051,000
9/22/201147.2747.4945.7546.976,098,860
9/21/201151.2751.6548.8248.833,121,390
9/20/201151.7552.4951.2851.311,828,570
9/19/201152.0152.1950.5751.462,728,890
9/16/201153.1953.3651.9253.032,773,170
9/15/201151.4853.0251.3453.002,445,950
9/14/201150.6651.7149.4150.982,610,450
9/13/201150.0250.7749.2550.362,316,450
9/12/201148.1949.8348.0749.782,654,750
9/9/201149.8950.7449.0949.433,217,700
9/8/201150.9151.6650.4350.552,253,880
9/7/201150.4051.7850.1751.652,395,850
9/6/201148.4349.4547.9649.382,571,230
9/2/201150.9151.3449.9450.171,929,600
9/1/201153.3453.7152.1752.182,036,290
8/31/201153.4854.2153.1053.482,462,240
8/30/201152.4153.3251.8252.921,936,390
8/29/201151.6553.0051.4352.991,946,630
8/26/201148.8651.3547.7950.693,057,800
8/25/201150.6452.2749.0149.442,679,760
8/24/201149.2950.9348.7450.343,004,780
8/23/201147.1049.4046.6949.393,256,660
8/22/201147.6248.2446.6046.893,805,360
8/19/201146.6548.6546.2846.444,422,230
8/18/201149.2049.2046.5147.085,819,060
8/17/201151.4051.7650.6650.982,852,000
8/16/201151.1251.8650.3351.203,610,650
8/15/201151.4852.1550.9051.942,548,370
8/12/201151.9653.1450.7350.963,895,480
8/11/201149.0552.5048.6851.684,561,280
8/10/201150.4351.3148.6049.045,741,550
8/9/201148.2352.1647.8251.996,860,270
8/8/201150.0851.2946.9447.236,726,060
8/5/201152.8953.2050.3751.513,562,830
8/4/201154.5955.0352.0452.123,767,950
8/3/201154.3155.6253.6955.342,977,590
8/2/201156.0556.7854.8754.882,104,240
8/1/201157.4657.9656.0856.672,373,270
7/29/201155.7457.6055.4256.802,590,700
7/28/201155.8957.6755.8156.412,640,920
7/27/201159.6459.9755.4655.974,823,290
7/26/201160.1861.0559.6160.062,430,010
7/25/201159.7060.5759.3259.971,832,620
7/22/201160.3460.7859.9960.321,438,880
7/21/201157.7660.9057.7660.222,851,690
7/20/201158.3258.6057.5957.791,279,380
7/19/201157.4358.3757.2758.311,291,910
7/18/201157.9858.1256.6457.251,778,880
7/15/201158.7158.9457.4458.342,112,720
7/14/201159.1559.2758.0358.442,197,560
7/13/201159.1360.3958.6558.901,957,060
7/12/201158.5059.7258.5058.741,812,520
7/11/201160.0360.2458.3558.541,735,670
7/8/201160.8061.1460.1560.911,651,530
7/7/201161.7562.2561.5261.871,487,440
7/6/201160.5561.0559.9261.001,661,060
7/5/201161.0161.2560.1960.771,739,790
7/1/201160.0761.1459.9161.001,732,030
6/30/201160.0760.4359.1760.342,202,250
6/29/201158.9359.3958.6159.281,915,340
6/28/201157.8458.7357.7258.531,512,350
Trading Center