$73.69 -0.43 (%) T Rowe Price Group Inc - NASDAQ

Jul. 25, 2016 | 04:00 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
3/6/201481.1682.9481.1682.371,447,941
3/5/201481.7281.8681.3181.54950,047
3/4/201480.9881.8580.6881.681,064,226
3/3/201480.1080.3079.2279.831,226,119
2/28/201480.5681.6980.1281.171,510,986
2/27/201479.3680.6078.8980.421,167,380
2/26/201480.1080.6079.3079.521,313,667
2/25/201480.9381.0680.0280.10931,891
2/24/201480.0281.3980.0280.861,007,459
2/21/201480.2780.6679.7180.00875,352
2/20/201480.2380.4679.3180.10851,730
2/19/201480.1481.5179.8179.891,014,525
2/18/201480.6981.0780.1180.66876,474
2/14/201480.5881.0580.2880.831,106,441
2/13/201480.2080.8979.6080.621,079,697
2/12/201480.0881.0779.9080.711,518,389
2/11/201479.3280.5179.0180.181,242,714
2/10/201479.4679.7378.8379.451,332,804
2/7/201478.1079.5477.5379.342,077,562
2/6/201476.9977.5476.9077.421,019,306
2/5/201477.2977.8776.2976.801,512,021
2/4/201476.2178.5475.8177.682,285,383
2/3/201478.4878.6275.5775.672,122,024
1/31/201478.3279.5277.6878.441,833,166
1/30/201479.5980.0378.9779.551,572,074
1/29/201480.6680.6678.5478.962,611,289
1/28/201480.1681.4078.6180.703,468,677
1/27/201477.4078.1576.5076.512,278,731
1/24/201479.2379.4177.2177.383,172,719
1/23/201480.7681.1079.5979.922,152,201
1/22/201482.1182.3880.9481.521,653,186
1/21/201481.4382.3481.0981.782,032,144
1/17/201483.8783.9482.0382.283,914,352
1/16/201484.4184.4183.0583.81872,541
1/15/201483.3083.9983.0583.921,027,328
1/14/201482.7683.3382.2783.191,094,456
1/13/201482.9483.2982.0682.351,216,506
1/10/201483.5983.7982.9483.43761,099
1/9/201484.0084.2282.8683.291,134,604
1/8/201484.0584.1583.5283.921,131,873
1/7/201483.8184.3483.0983.87945,927
1/6/201483.6783.9782.8783.17848,395
1/3/201482.6683.6782.4683.30776,894
1/2/201483.5883.7682.1982.561,113,643
12/31/201383.4283.9983.4183.77930,319
12/30/201383.4083.5582.9183.36518,253
12/27/201383.6383.9283.1583.43878,312
12/26/201383.4883.8883.3283.59816,630
12/24/201383.3883.6983.0683.37313,986
12/23/201383.3083.8383.2383.38872,267
12/20/201382.4283.4781.9082.881,819,040
12/19/201382.5283.2182.0782.131,807,792
12/18/201379.9983.0879.6982.862,583,748
12/17/201380.0480.3679.4679.811,202,868
12/16/201379.5080.4579.0080.161,342,312
12/13/201378.1178.7977.7278.371,255,514
12/12/201378.4478.8077.9478.021,087,411
12/11/201379.6679.9678.5478.611,515,456
12/10/201379.9780.1279.1979.52943,856
12/9/201380.1980.5779.8780.06847,624
12/6/201380.0080.1379.5279.821,582,889
12/5/201379.5879.7378.4878.541,044,690
12/4/201379.5280.3278.7879.55753,828
12/3/201380.3580.5179.4179.671,062,541
12/2/201380.6581.4680.4780.691,154,443
11/29/201380.9081.3080.4480.46549,615
11/27/201380.6981.1880.2580.81926,445
11/26/201380.6081.2180.4280.42970,738
11/25/201381.4281.6280.5780.75783,511
11/22/201380.8081.1880.4081.13916,812
11/21/201380.1780.8080.0080.45956,773
11/20/201380.3780.5479.6079.991,779,294
11/19/201380.3480.4479.6880.00922,401
11/18/201379.9180.6679.7780.001,129,584
11/15/201379.1580.1979.1579.991,430,658
11/14/201378.7979.2178.3678.961,619,563
11/13/201378.1378.8577.8178.831,295,502
11/12/201378.4178.9078.0578.421,041,717
11/11/201378.5579.2078.4178.791,021,404
11/8/201376.7978.8776.7978.801,935,978
11/7/201378.1178.1476.5876.621,306,914
11/6/201377.3677.7577.1277.61837,497
11/5/201377.0677.3476.6676.96940,877
11/4/201377.5778.0177.3277.481,255,569
11/1/201377.4677.8976.6377.632,055,807
10/31/201378.1078.2777.4077.411,842,396
10/30/201378.6178.6377.6878.151,831,967
10/29/201377.4578.8277.4578.062,209,896
10/28/201377.1077.8576.0277.782,893,308
10/25/201375.4576.2975.4475.751,762,447
10/24/201376.9377.0074.6175.463,398,271
10/23/201376.9377.9476.3177.842,449,848
10/22/201377.2277.7876.8177.281,575,220
10/21/201377.0777.1576.5676.84924,903
10/18/201376.7877.3676.3576.831,957,195
10/17/201375.0276.4974.6976.341,184,994
10/16/201374.8875.9274.5875.491,277,209
10/15/201374.3974.7474.0674.211,413,164
10/14/201373.8774.7373.6274.481,677,010
10/11/201373.7875.0173.5674.661,084,501
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center