$77.69 +1.46 (%) T Rowe Price Group Inc - NASDAQ

Oct. 21, 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
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
7/15/201158.7158.9457.4458.342,112,718
7/14/201159.1559.2758.0358.442,197,561
7/13/201159.1360.3958.6558.901,957,062
7/12/201158.5059.7258.5058.741,812,516
7/11/201160.0360.2458.3558.541,735,669
7/8/201160.8061.1460.1560.911,651,531
7/7/201161.7562.2561.5261.871,487,441
7/6/201160.5561.0559.9261.001,661,056
7/5/201161.0161.2560.1960.771,739,791
7/1/201160.0761.1459.9161.001,732,033
6/30/201160.0760.4359.1760.342,202,246
6/29/201158.9359.3958.6159.281,915,335
6/28/201157.8458.7357.7258.531,512,346
6/27/201156.2457.8556.2457.681,746,435
6/24/201157.1657.2456.1256.512,065,010
6/23/201156.8657.1755.9457.082,391,238
6/22/201158.4058.8357.5257.531,721,091
6/21/201157.9859.2457.9658.732,082,854
6/20/201157.1757.7756.9857.671,165,327
6/17/201157.6257.8357.0157.231,627,617
6/16/201156.4557.0956.0556.792,770,635
6/15/201157.2057.5856.3056.662,320,564
6/14/201157.4458.1357.1957.771,848,512
6/13/201156.9757.2756.3956.682,156,339
6/10/201157.4957.6656.4556.712,789,222
6/9/201157.4658.3457.0358.132,627,871
6/8/201158.1258.4957.0457.092,973,020
6/7/201158.5859.2758.2458.471,632,009
6/6/201158.1559.0057.9058.042,522,335
6/3/201159.3559.7358.6558.972,459,774
6/2/201159.6160.1459.1559.912,409,687
6/1/201161.2961.7359.4359.524,202,047
5/31/201163.1563.4762.6963.301,497,714
5/27/201162.4062.7862.2362.441,021,963
5/26/201161.8562.3761.3062.121,676,542
5/25/201161.8862.4961.5662.121,063,996
5/24/201162.0962.5061.7062.221,487,183
5/23/201162.0862.2661.5261.931,480,471
5/20/201163.4763.7062.6662.911,611,839
5/19/201163.6064.1063.4263.731,437,188
5/18/201162.2963.5661.9463.281,792,029
5/17/201161.5662.3561.3362.181,896,368
5/16/201161.7762.8161.7061.871,377,616
5/13/201162.8062.9261.8062.001,507,522
5/12/201161.9762.8561.5162.781,320,517
5/11/201163.1663.2961.8362.171,357,687
5/10/201162.9063.4562.7063.281,171,770
5/9/201162.3562.7061.8762.631,346,791
5/6/201163.3463.9262.4862.521,714,564
5/5/201162.3963.6162.1662.471,735,912
5/4/201163.0063.1862.0662.782,027,171
5/3/201163.8063.8062.6362.992,070,137
5/2/201164.6164.6563.7163.921,384,963
4/29/201164.4764.6964.0064.251,118,587
4/28/201164.9164.9764.0664.621,701,314
4/27/201163.8164.9763.5464.942,654,466
4/26/201163.4064.0563.3763.703,535,340
4/25/201163.9764.1363.0463.312,567,617
4/21/201164.2464.7363.3464.082,986,364
4/20/201166.2566.9765.9666.372,157,172
4/19/201165.9466.1865.4366.041,095,954
4/18/201165.9566.1064.9265.671,302,191
4/15/201166.7367.1166.2567.01998,303
4/14/201166.8366.8766.2866.56790,357
4/13/201167.0167.4966.4767.081,269,595
4/12/201166.8967.0466.0566.52881,217
4/11/201168.2568.3066.9267.301,002,897
4/8/201168.4968.5967.5767.851,163,772
4/7/201167.7068.2667.2367.92998,579
4/6/201167.6468.0667.4267.92961,530
4/5/201166.8867.4366.4767.351,004,839
4/4/201168.0568.1767.1467.31895,118
4/1/201167.0767.9467.0667.891,808,998
3/31/201165.9066.4965.6166.421,117,333
3/30/201165.2466.9765.2466.191,576,229
3/29/201164.3965.1763.8665.171,496,867
3/28/201165.2665.2664.3564.43954,089
3/25/201164.6465.6564.4165.071,365,518
Trading Center