$80.07 -0.14 (%) T Rowe Price Group Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TROW historical data

Date Open High Low Close Volume
12/6/201158.0158.2957.3357.842,085,918
12/5/201158.8459.3257.4458.012,516,165
12/2/201157.4159.0957.3057.501,892,884
12/1/201156.4256.8555.5356.581,648,747
11/30/201155.6756.9055.5256.763,191,370
11/29/201153.0653.5852.5553.211,904,284
11/28/201151.9952.8251.8552.822,103,283
11/25/201149.5050.5749.3849.61912,222
11/23/201150.3750.4849.3549.442,354,718
11/22/201151.0651.5550.3750.972,057,958
11/21/201151.6051.7050.7451.262,120,610
11/18/201152.9953.0452.1352.501,726,506
11/17/201153.3453.7452.2852.522,591,526
11/16/201153.8654.8853.2953.471,989,683
11/15/201153.9755.0453.6654.721,827,640
11/14/201154.1554.4954.0254.272,420,348
11/11/201153.1654.5352.9254.332,124,061
11/10/201152.5652.7951.7152.151,964,834
11/9/201152.5152.7451.3651.423,044,679
11/8/201153.3554.4953.1354.332,311,572
11/7/201152.9153.2052.0653.012,362,307
11/4/201152.0352.9251.3752.762,704,792
11/3/201152.0053.2450.3952.812,570,769
11/2/201150.9651.7350.2751.172,843,768
11/1/201150.4451.5349.5349.644,748,434
10/31/201155.3355.5652.6952.843,427,750
10/28/201156.4257.0055.8656.541,986,549
10/27/201154.3657.2354.3656.813,868,238
10/26/201151.7551.7949.8051.023,244,031
10/25/201150.6952.7050.3951.084,168,238
10/24/201154.7656.1654.5555.992,360,181
10/21/201153.6054.9253.4854.862,424,318
10/20/201152.6553.2451.7352.783,369,101
10/19/201153.8554.2152.5352.693,409,984
10/18/201152.1254.3651.5553.942,822,790
10/17/201153.2353.3951.5851.752,098,690
10/14/201153.4354.5952.7553.582,533,531
10/13/201152.8153.0751.1252.342,864,099
10/12/201152.1554.4352.0253.474,143,351
10/11/201151.4152.1651.0451.762,281,085
10/10/201150.1751.8350.1351.792,185,492
10/7/201150.7750.9448.9549.062,727,853
10/6/201148.7550.4647.7450.402,567,039
10/5/201148.3549.4347.7349.042,659,569
10/4/201145.2248.4944.6848.463,770,577
10/3/201147.3248.0345.6945.893,579,785
9/30/201148.6149.2147.7747.773,457,384
9/29/201149.6550.0048.1749.692,953,375
9/28/201149.5050.0648.2848.423,066,522
9/27/201149.0851.0648.7249.513,633,733
9/26/201147.5548.3146.2848.273,610,084
9/23/201146.9947.9246.4046.914,051,001
9/22/201147.2747.4945.7546.976,098,856
9/21/201151.2751.6548.8248.833,121,394
9/20/201151.7552.4951.2851.311,828,567
9/19/201152.0152.1950.5751.462,728,890
9/16/201153.1953.3651.9253.032,773,170
9/15/201151.4853.0251.3453.002,445,951
9/14/201150.6651.7149.4150.982,610,447
9/13/201150.0250.7749.2550.362,316,452
9/12/201148.1949.8348.0749.782,654,746
9/9/201149.8950.7449.0949.433,217,704
9/8/201150.9151.6650.4350.552,253,876
9/7/201150.4051.7850.1751.652,395,851
9/6/201148.4349.4547.9649.382,571,230
9/2/201150.9151.3449.9450.171,929,599
9/1/201153.3453.7152.1752.182,036,292
8/31/201153.4854.2153.1053.482,462,239
8/30/201152.4153.3251.8252.921,936,389
8/29/201151.6553.0051.4352.991,946,626
8/26/201148.8651.3547.7950.693,057,803
8/25/201150.6452.2749.0149.442,679,757
8/24/201149.2950.9348.7450.343,004,783
8/23/201147.1049.4046.6949.393,256,661
8/22/201147.6248.2446.6046.893,805,365
8/19/201146.6548.6546.2846.444,422,234
8/18/201149.2049.2046.5147.085,819,057
8/17/201151.4051.7650.6650.982,851,996
8/16/201151.1251.8650.3351.203,610,652
8/15/201151.4852.1550.9051.942,548,366
8/12/201151.9653.1450.7350.963,895,480
8/11/201149.0552.5048.6851.684,561,279
8/10/201150.4351.3148.6049.045,741,553
8/9/201148.2352.1647.8251.996,860,272
8/8/201150.0851.2946.9447.236,726,056
8/5/201152.8953.2050.3751.513,562,831
8/4/201154.5955.0352.0452.123,767,947
8/3/201154.3155.6253.6955.342,977,589
8/2/201156.0556.7854.8754.882,104,237
8/1/201157.4657.9656.0856.672,373,270
7/29/201155.7457.6055.4256.802,590,698
7/28/201155.8957.6755.8156.412,640,920
7/27/201159.6459.9755.4655.974,823,289
7/26/201160.1861.0559.6160.062,430,011
7/25/201159.7060.5759.3259.971,832,625
7/22/201160.3460.7859.9960.321,438,875
7/21/201157.7660.9057.7660.222,851,692
7/20/201158.3258.6057.5957.791,279,381
7/19/201157.4358.3757.2758.311,291,911
7/18/201157.9858.1256.6457.251,778,883
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center