$73.70 +0.95 (%) T Rowe Price Group Inc - NASDAQ

Jan. 20, 2017 | 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
4/10/201479.9880.4878.0178.121,972,478
4/9/201479.8180.0079.5079.872,126,699
4/8/201479.6279.8879.1079.591,913,253
4/7/201481.5382.3079.4379.501,850,246
4/4/201483.9183.9181.4381.581,199,654
4/3/201484.2184.7382.9783.50837,310
4/2/201483.7084.0883.1783.95937,076
4/1/201483.0283.4782.5483.191,468,576
3/31/201482.3983.1182.1282.351,130,126
3/28/201481.1782.5580.6381.67917,257
3/27/201481.3581.7680.6981.001,493,832
3/26/201482.8083.0581.4881.501,111,475
3/25/201483.0483.7781.5982.401,022,716
3/24/201483.1583.5181.9482.311,165,569
3/21/201483.5984.4082.5082.923,239,952
3/20/201480.8482.6680.6582.522,124,221
3/19/201481.7182.0080.5880.931,506,347
3/18/201481.5982.1181.2181.73959,296
3/17/201481.1081.9680.8981.58996,755
3/14/201480.8181.7379.9580.281,470,937
3/13/201482.3883.0880.4380.761,333,881
3/12/201481.9482.2481.1981.831,488,216
3/11/201483.9083.9582.4482.701,380,787
3/10/201483.3783.7382.7183.711,296,432
3/7/201482.9383.6882.3383.001,181,781
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center