T.Rowe Price Group (NQ: TROW )

110.55 +2.42 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 37.36 37.45 36.45 36.49 2,313,338 -0.86(-2.29%)
Apr 29, 2010 36.15 37.49 36.08 37.35 2,705,127 +1.51(+4.21%)
Apr 28, 2010 35.87 36.27 35.71 35.84 3,285,342 +0.16(+0.44%)
Apr 27, 2010 36.37 36.81 35.53 35.68 2,994,710 -0.98(-2.68%)
Apr 26, 2010 37.40 37.50 36.52 36.66 2,342,279 -0.68(-1.82%)
Apr 23, 2010 37.15 37.70 36.88 37.34 3,544,340 -0.06(-0.17%)
Apr 22, 2010 36.78 37.61 36.21 37.40 3,516,386 +0.49(+1.32%)
Apr 21, 2010 37.06 37.28 36.45 36.92 2,179,284 -0.18(-0.50%)
Apr 20, 2010 36.69 37.19 36.42 37.10 2,401,372 +0.54(+1.47%)
Apr 19, 2010 36.15 36.62 35.99 36.56 3,390,441 +0.59(+1.64%)
Apr 16, 2010 37.02 37.25 35.80 35.97 4,933,682 -1.26(-3.37%)
Apr 15, 2010 37.05 37.33 36.88 37.23 3,074,055 +0.14(+0.38%)
Apr 14, 2010 36.19 37.09 36.19 37.09 3,423,270 +0.84(+2.31%)
Apr 13, 2010 35.63 36.34 35.58 36.25 2,070,473 +0.49(+1.37%)
Apr 12, 2010 35.95 36.11 35.59 35.76 2,572,108 -0.08(-0.23%)
Apr 09, 2010 35.37 35.89 35.23 35.84 2,650,082 +0.54(+1.53%)
Apr 08, 2010 35.05 35.39 34.95 35.30 4,679,725 +0.08(+0.23%)
Apr 07, 2010 35.55 35.66 35.11 35.22 2,574,154 -0.25(-0.70%)
Apr 06, 2010 35.41 35.55 35.13 35.47 2,625,648 +0.04(+0.13%)
Apr 05, 2010 35.21 35.49 35.20 35.43 2,702,306 -0.01(-0.02%)
Apr 01, 2010 35.20 35.43 35.43 35.43 1,928,322 +0.57(+1.64%)
Mar 31, 2010 34.81 35.13 34.58 34.86 2,263,458 -0.15(-0.43%)
Mar 30, 2010 35.15 35.40 34.78 35.01 1,591,416 -0.10(-0.27%)
Mar 29, 2010 35.15 35.19 34.82 35.11 1,530,514 +0.18(+0.51%)
Mar 26, 2010 35.02 35.36 34.58 34.93 2,375,955 -0.09(-0.25%)
Mar 25, 2010 35.03 35.67 34.78 35.02 2,439,732 +0.14(+0.40%)
Mar 24, 2010 35.23 35.36 34.58 34.88 2,180,062 -0.55(-1.54%)
Mar 23, 2010 35.11 35.46 34.99 35.43 2,097,847 +0.25(+0.72%)
Mar 22, 2010 34.62 35.20 34.51 35.17 1,320,396 +0.41(+1.19%)
Mar 19, 2010 35.25 35.25 34.52 34.76 2,393,924 -0.26(-0.74%)
Mar 18, 2010 35.15 35.15 34.80 35.02 1,663,619 -0.02(-0.05%)
Mar 17, 2010 34.21 35.20 34.21 35.04 3,084,881 +0.89(+2.60%)
Mar 16, 2010 34.05 34.18 33.78 34.15 2,111,657 +0.25(+0.75%)
Mar 15, 2010 33.55 33.95 33.45 33.90 1,994,880 +0.08(+0.23%)
Mar 12, 2010 33.87 34.07 33.50 33.82 2,082,475 +0.13(+0.38%)
Mar 11, 2010 33.45 33.69 33.26 33.69 1,717,783 -0.03(-0.07%)
Mar 10, 2010 33.78 33.85 33.51 33.72 2,710,391 -0.03(-0.09%)
Mar 09, 2010 33.64 33.95 33.36 33.75 1,849,774 +0.08(+0.24%)
Mar 08, 2010 34.00 34.04 33.60 33.67 2,086,954 -0.39(-1.15%)
Mar 05, 2010 33.20 34.07 33.20 34.06 2,781,224 +0.90(+2.70%)
Mar 04, 2010 32.54 33.20 32.50 33.16 2,692,637 +0.58(+1.78%)
Mar 03, 2010 32.46 32.85 32.36 32.58 2,223,992 +0.15(+0.47%)
Mar 02, 2010 32.26 32.48 32.22 32.43 2,324,654 +0.19(+0.59%)
Mar 01, 2010 31.96 32.29 31.91 32.24 1,637,369 +0.26(+0.81%)
Feb 26, 2010 31.91 32.16 31.47 31.98 2,424,313 +0.23(+0.74%)
Feb 25, 2010 31.62 31.79 31.27 31.75 1,705,837 -0.20(-0.61%)
Feb 24, 2010 31.52 31.98 31.32 31.95 2,185,911 +0.65(+2.09%)
Feb 23, 2010 31.54 31.73 31.22 31.29 3,498,656 -0.28(-0.89%)
Feb 22, 2010 31.71 31.90 31.32 31.57 2,328,996 +0.06(+0.18%)
Feb 19, 2010 31.32 31.74 31.23 31.52 2,611,358 +0.22(+0.71%)
Feb 18, 2010 31.51 31.64 31.06 31.30 2,757,169 -0.20(-0.64%)
Feb 17, 2010 31.83 31.92 31.29 31.50 2,358,513 -0.16(-0.52%)
Feb 16, 2010 31.20 31.66 30.91 31.66 1,968,554 +0.78(+2.53%)
Feb 12, 2010 30.72 30.88 30.88 30.88 2,899,179 -0.04(-0.14%)
Feb 11, 2010 30.85 31.05 30.59 30.92 2,222,147 -0.04(-0.12%)
Feb 10, 2010 30.61 31.21 30.61 30.96 2,305,743 +0.24(+0.78%)
Feb 09, 2010 30.73 31.16 30.22 30.72 2,923,098 +0.35(+1.16%)
Feb 08, 2010 31.02 31.35 30.35 30.37 2,751,126 -0.47(-1.51%)
Feb 05, 2010 30.51 30.97 29.92 30.84 5,529,072 +0.38(+1.24%)
Feb 04, 2010 31.44 32.00 30.46 30.46 3,604,523 -1.53(-4.79%)
Feb 03, 2010 32.08 32.35 31.81 31.99 2,338,796 -0.30(-0.92%)
Feb 02, 2010 32.28 32.55 31.98 32.29 2,759,488 +0.09(+0.27%)
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.