T Rowe Price Group Inc $79.25

down 0.00


15/4/2014 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
6/23/201156.8657.1755.9457.082,391,240
6/22/201158.4058.8357.5257.531,721,090
6/21/201157.9859.2457.9658.732,082,850
6/20/201157.1757.7756.9857.671,165,330
6/17/201157.6257.8357.0157.231,627,620
6/16/201156.4557.0956.0556.792,770,640
6/15/201157.2057.5856.3056.662,320,560
6/14/201157.4458.1357.1957.771,848,510
6/13/201156.9757.2756.3956.682,156,340
6/10/201157.4957.6656.4556.712,789,220
6/9/201157.4658.3457.0358.132,627,870
6/8/201158.1258.4957.0457.092,973,020
6/7/201158.5859.2758.2458.471,632,010
6/6/201158.1559.0057.9058.042,522,340
6/3/201159.3559.7358.6558.972,459,770
6/2/201159.6160.1459.1559.912,409,690
6/1/201161.2961.7359.4359.524,202,050
5/31/201163.1563.4762.6963.301,497,710
5/27/201162.4062.7862.2362.441,021,960
5/26/201161.8562.3761.3062.121,676,540
5/25/201161.8862.4961.5662.121,064,000
5/24/201162.0962.5061.7062.221,487,180
5/23/201162.0862.2661.5261.931,480,470
5/20/201163.4763.7062.6662.911,611,840
5/19/201163.6064.1063.4263.731,437,190
5/18/201162.2963.5661.9463.281,792,030
5/17/201161.5662.3561.3362.181,896,370
5/16/201161.7762.8161.7061.871,377,620
5/13/201162.8062.9261.8062.001,507,520
5/12/201161.9762.8561.5162.781,320,520
5/11/201163.1663.2961.8362.171,357,690
5/10/201162.9063.4562.7063.281,171,770
5/9/201162.3562.7061.8762.631,346,790
5/6/201163.3463.9262.4862.521,714,560
5/5/201162.3963.6162.1662.471,735,910
5/4/201163.0063.1862.0662.782,027,170
5/3/201163.8063.8062.6362.992,070,140
5/2/201164.6164.6563.7163.921,384,960
4/29/201164.4764.6964.0064.251,118,590
4/28/201164.9164.9764.0664.621,701,310
4/27/201163.8164.9763.5464.942,654,470
4/26/201163.4064.0563.3763.703,535,340
4/25/201163.9764.1363.0463.312,567,620
4/21/201164.2464.7363.3464.082,986,360
4/20/201166.2566.9765.9666.372,157,170
4/19/201165.9466.1865.4366.041,095,950
4/18/201165.9566.1064.9265.671,302,190
4/15/201166.7367.1166.2567.01998,303
4/14/201166.8366.8766.2866.56790,357
4/13/201167.0167.4966.4767.081,269,600
4/12/201166.8967.0466.0566.52881,217
4/11/201168.2568.3066.9267.301,002,900
4/8/201168.4968.5967.5767.851,163,770
4/7/201167.7068.2667.2367.92998,579
4/6/201167.6468.0667.4267.92961,530
4/5/201166.8867.4366.4767.351,004,840
4/4/201168.0568.1767.1467.31895,118
4/1/201167.0767.9467.0667.891,809,000
3/31/201165.9066.4965.6166.421,117,330
3/30/201165.2466.9765.2466.191,576,230
3/29/201164.3965.1763.8665.171,496,870
3/28/201165.2665.2664.3564.43954,089
3/25/201164.6465.6564.4165.071,365,520
3/24/201164.4464.5963.6764.501,224,110
3/23/201162.6863.9162.1063.761,342,370
3/22/201163.5763.5762.7763.032,143,150
3/21/201163.1763.8062.8763.681,531,370
3/18/201162.8763.4062.1462.242,061,110
3/17/201162.0562.6761.3661.991,335,390
3/16/201161.9462.6660.5860.832,154,790
3/15/201161.3962.5761.0361.963,308,250
3/14/201164.0864.4263.2663.692,092,020
3/11/201164.1264.8163.8264.721,120,360
3/10/201165.5165.6564.2364.381,962,430
3/9/201167.4367.6366.4766.691,850,110
3/8/201166.2267.6965.8867.581,328,550
3/7/201167.0367.6365.7465.94979,109
3/4/201167.4867.5665.8566.741,282,800
3/3/201166.3967.8466.1367.621,206,500
3/2/201165.3965.8664.7365.52997,957
3/1/201167.1767.3465.1465.351,818,910
2/28/201167.4067.8066.4766.981,868,600
2/25/201166.5967.2566.3967.121,992,930
2/24/201166.4467.1565.4766.301,931,670
2/23/201167.6668.1065.5466.252,089,650
2/22/201170.0870.6467.4567.631,846,880
2/18/201170.5071.2970.0971.101,214,130
2/17/201170.5170.5369.8870.33882,353
2/16/201169.4070.7469.2870.491,500,550
2/15/201168.9369.5668.8769.19953,346
2/14/201168.7769.4868.6069.32904,151
2/11/201167.8369.2567.6168.981,066,820
2/10/201166.7168.2166.7168.071,037,230
2/9/201167.1967.4966.7867.13856,295
2/8/201167.2567.5066.8067.251,011,880
2/7/201166.2867.5666.2067.011,511,470
2/4/201166.2966.8765.9366.081,436,950
2/3/201166.4366.7565.5166.121,170,710
2/2/201166.7567.0266.3066.521,311,880
2/1/201166.0067.6065.9767.211,743,800
Trading Center