T Rowe Price Group Inc $80.63

down 0.00


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
2/2/201166.7567.0266.3066.521,311,880
2/1/201166.0067.6065.9767.211,743,800
1/31/201165.9166.3464.9765.922,165,380
1/28/201168.9068.9864.9665.852,830,180
1/27/201167.3768.2367.1368.071,537,500
1/26/201167.1867.5266.5967.291,279,120
1/25/201166.5066.8565.8466.831,452,270
1/24/201165.3466.5365.3166.521,271,850
1/21/201166.1666.7565.8766.251,189,140
1/20/201166.2666.9665.4265.631,241,040
1/19/201167.4467.5965.8966.021,544,260
1/18/201167.5767.9266.9467.861,324,480
1/14/201166.5167.7666.0967.701,883,910
1/13/201166.4967.4766.3166.741,533,580
1/12/201165.5966.6565.5466.611,444,620
1/11/201164.9966.0164.9165.211,087,400
1/10/201164.2364.9563.6864.731,281,590
1/7/201165.2965.8163.9764.631,452,200
1/6/201165.2466.0964.9565.161,563,850
1/5/201164.3565.1664.3465.161,886,690
1/4/201164.6565.3664.1564.282,078,740
1/3/201164.9266.1564.8865.782,496,410
12/31/201064.1664.6263.8064.541,177,330
12/30/201064.0164.4563.8564.22978,630
12/29/201064.3064.3063.6863.91916,024
12/28/201064.7965.0464.0464.38560,884
12/27/201064.1864.7564.0464.73563,262
12/23/201065.1365.2463.9864.40920,238
12/22/201064.4965.3864.4165.371,439,270
12/21/201063.7364.5463.6164.271,345,580
12/20/201063.4563.6462.8363.361,014,090
12/17/201062.5563.2962.5562.992,410,270
12/16/201062.7562.9662.1762.642,669,510
12/15/201063.7663.8262.5562.702,539,730
12/14/201063.9063.9062.4362.781,089,880
12/13/201063.6664.0463.0363.451,981,810
12/10/201062.4663.1662.0363.021,224,040
12/9/201062.2262.6861.6762.441,879,270
12/8/201062.2662.5761.5761.842,658,020
12/7/201062.5763.2262.0762.102,932,050
12/6/201061.2261.6660.7361.581,350,900
12/3/201060.9961.5060.0261.321,496,000
12/2/201059.7061.5259.7061.472,086,200
12/1/201059.5959.9959.1859.462,466,430
11/30/201057.8058.9457.5158.331,504,430
11/29/201058.1758.6657.6658.341,227,010
11/26/201058.7359.0558.3558.65451,031
11/24/201057.7659.3457.7259.221,743,570
11/23/201057.5157.8557.0057.182,537,220
11/22/201058.8259.0057.9958.541,179,370
11/19/201058.4459.0357.8058.981,404,360
11/18/201058.1559.3158.1358.541,866,770
11/17/201056.8757.7556.6357.401,323,720
11/16/201057.7458.1256.4656.861,861,960
11/15/201057.9658.8157.8058.171,502,500
11/12/201058.1058.2657.3957.741,725,010
11/11/201057.6058.8757.5158.661,338,680
11/10/201057.7258.5457.1658.312,104,930
11/9/201059.2459.3657.5257.862,096,640
11/8/201059.5160.0958.8159.011,949,040
11/5/201059.0660.5258.8060.462,941,830
11/4/201057.6459.2557.0859.132,730,510
11/3/201056.2756.7655.9256.761,678,080
11/2/201056.0956.5655.6656.291,535,920
11/1/201055.4756.1154.9455.401,459,950
10/29/201054.6355.4754.3155.272,456,430
10/28/201054.7155.2354.2054.701,332,450
10/27/201054.1554.7553.8554.401,602,350
10/26/201054.1655.0553.2454.592,477,100
10/25/201055.1255.2254.6954.692,944,800
10/22/201055.0055.3854.4854.893,380,100
10/21/201053.1353.5552.5252.702,306,700
10/20/201051.8053.1951.5252.871,590,120
10/19/201051.9952.6051.3651.771,697,410
10/18/201052.5253.0752.2852.921,814,110
10/15/201052.9752.9752.1652.381,495,770
10/14/201052.9853.4652.1852.521,750,780
10/13/201052.5053.4352.2653.032,702,600
10/12/201051.7452.2951.3552.131,925,190
10/11/201051.2051.8750.9551.722,025,900
10/8/201050.5351.7850.2051.622,187,220
10/7/201052.2252.2251.0251.162,250,490
10/6/201051.8552.2251.3751.992,519,720
10/5/201050.4852.0649.8051.922,263,850
10/4/201050.2550.6249.3549.781,400,580
10/1/201050.6951.1049.8750.341,734,220
9/30/201049.9850.5549.7950.072,542,450
9/29/201049.9050.0049.2049.641,257,440
9/28/201050.2150.3849.3150.101,839,930
9/27/201050.5350.6549.9049.971,247,000
9/24/201048.8350.4148.7750.372,151,120
9/23/201049.0049.2148.1448.202,437,460
9/22/201050.1450.6549.2649.481,319,770
9/21/201051.0151.2149.9850.152,296,900
9/20/201049.7951.1449.6451.031,871,380
9/17/201049.8749.9949.0349.662,290,580
9/16/201049.4349.6749.1449.621,581,900
9/15/201049.5049.5548.7649.522,956,210
9/14/201049.6249.9949.1949.851,852,120
9/13/201049.3949.9049.3149.882,763,770
Trading Center