T.Rowe Price Group (NQ: TROW )

108.13 +0.21 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.65 28.96 28.44 28.65 1,922,936 -0.07(-0.23%)
Mar 29, 2007 28.83 29.18 28.44 28.71 1,876,099 -0.05(-0.19%)
Mar 28, 2007 29.15 29.23 28.68 28.77 1,592,206 -0.44(-1.50%)
Mar 27, 2007 29.14 29.45 29.09 29.20 1,643,540 -0.19(-0.64%)
Mar 26, 2007 29.54 29.62 29.11 29.39 1,627,142 -0.19(-0.64%)
Mar 23, 2007 29.62 29.93 29.55 29.58 1,719,048 +0.08(+0.27%)
Mar 22, 2007 29.72 29.94 29.42 29.50 2,569,108 -0.25(-0.86%)
Mar 21, 2007 29.08 29.87 28.74 29.76 2,855,502 +1.21(+4.25%)
Mar 20, 2007 28.24 28.60 28.19 28.54 2,405,892 +0.30(+1.07%)
Mar 19, 2007 28.15 28.41 28.07 28.24 2,246,613 +0.20(+0.71%)
Mar 16, 2007 28.27 28.39 27.92 28.04 3,498,614 -0.24(-0.84%)
Mar 15, 2007 28.18 28.58 28.05 28.28 1,973,297 +0.12(+0.43%)
Mar 14, 2007 27.92 28.21 27.52 28.15 3,213,693 +0.25(+0.91%)
Mar 13, 2007 28.36 28.34 27.76 27.90 5,608,343 -0.46(-1.63%)
Mar 12, 2007 28.08 28.41 27.97 28.36 2,061,381 +0.27(+0.95%)
Mar 09, 2007 28.37 28.45 27.92 28.09 1,801,379 -0.02(-0.06%)
Mar 08, 2007 28.00 28.29 27.86 28.11 2,376,739 +0.44(+1.58%)
Mar 07, 2007 27.79 28.03 27.64 27.67 3,408,824 -0.26(-0.93%)
Mar 06, 2007 27.23 28.01 27.15 27.94 2,973,956 +0.86(+3.19%)
Mar 05, 2007 27.50 27.75 27.07 27.07 2,444,104 -0.76(-2.73%)
Mar 02, 2007 28.11 28.25 27.80 27.83 2,291,929 -0.29(-1.04%)
Mar 01, 2007 27.90 28.35 27.57 28.12 2,585,616 -0.14(-0.49%)
Feb 28, 2007 27.78 28.33 27.66 28.26 3,730,482 +0.49(+1.77%)
Feb 27, 2007 29.05 29.05 27.77 27.77 3,108,394 -1.36(-4.67%)
Feb 26, 2007 29.53 29.57 28.87 29.13 1,549,842 -0.27(-0.93%)
Feb 23, 2007 29.87 29.93 29.32 29.40 1,904,060 -0.61(-2.04%)
Feb 22, 2007 30.29 30.29 29.87 30.02 929,109 -0.12(-0.40%)
Feb 21, 2007 30.21 30.38 29.97 30.14 903,642 -0.06(-0.20%)
Feb 20, 2007 30.10 30.28 29.68 30.20 1,479,605 +0.09(+0.30%)
Feb 16, 2007 30.07 30.28 29.87 30.11 1,429,156 -0.08(-0.26%)
Feb 15, 2007 30.07 30.24 29.85 30.19 1,325,498 +0.08(+0.26%)
Feb 14, 2007 29.73 30.22 29.67 30.11 1,152,862 +0.38(+1.29%)
Feb 13, 2007 29.77 29.77 29.45 29.73 1,664,524 +0.24(+0.82%)
Feb 12, 2007 29.73 29.74 29.30 29.48 1,650,246 -0.41(-1.36%)
Feb 09, 2007 30.33 30.49 29.57 29.89 1,958,019 -0.49(-1.60%)
Feb 08, 2007 30.01 30.53 29.87 30.38 3,105,362 +0.44(+1.48%)
Feb 07, 2007 30.01 30.04 29.62 29.93 2,532,140 +0.15(+0.49%)
Feb 06, 2007 29.70 29.87 29.27 29.79 2,165,841 +0.58(+2.00%)
Feb 05, 2007 28.91 29.26 28.88 29.20 993,818 +0.20(+0.69%)
Feb 02, 2007 29.02 29.28 28.79 29.00 1,374,575 -0.29(-0.99%)
Feb 01, 2007 29.25 29.42 29.16 29.29 1,146,104 +0.17(+0.58%)
Jan 31, 2007 29.01 29.29 28.64 29.12 1,506,170 +0.06(+0.21%)
Jan 30, 2007 28.75 29.09 28.69 29.06 1,731,075 +0.35(+1.20%)
Jan 29, 2007 29.02 29.03 28.55 28.72 1,463,715 -0.29(-0.98%)
Jan 26, 2007 28.73 29.71 28.55 29.00 2,910,782 +0.29(+0.99%)
Jan 25, 2007 29.61 29.62 28.59 28.72 1,562,993 -0.79(-2.67%)
Jan 24, 2007 28.78 29.51 28.78 29.51 1,649,793 +0.77(+2.68%)
Jan 23, 2007 28.78 28.95 28.50 28.74 1,244,957 -0.04(-0.15%)
Jan 22, 2007 29.02 29.02 28.63 28.78 1,129,190 -0.15(-0.50%)
Jan 19, 2007 28.85 29.03 28.58 28.92 1,212,724 -0.02(-0.06%)
Jan 18, 2007 29.45 29.46 28.88 28.94 1,850,829 -0.35(-1.18%)
Jan 17, 2007 29.22 29.48 29.17 29.29 2,151,292 +0.12(+0.40%)
Jan 16, 2007 29.62 29.63 29.06 29.17 1,775,037 -0.30(-1.03%)
Jan 12, 2007 29.33 29.51 29.17 29.48 1,246,323 +0.16(+0.56%)
Jan 11, 2007 28.75 29.36 28.75 29.31 1,746,785 +0.56(+1.96%)
Jan 10, 2007 28.45 28.80 28.24 28.75 1,726,585 +0.16(+0.57%)
Jan 09, 2007 28.70 28.86 28.44 28.58 2,298,284 +0.12(+0.40%)
Jan 08, 2007 27.86 28.54 27.70 28.47 2,100,658 +0.51(+1.82%)
Jan 05, 2007 27.93 28.15 27.86 27.96 2,827,895 -0.05(-0.19%)
Jan 04, 2007 27.76 28.12 27.66 28.01 2,589,170 +0.24(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.