T.Rowe Price Group (NQ: TROW )

108.94 -1.61 (-1.45%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.05 59.84 58.98 59.50 2,077,649 +0.44(+0.75%)
Jun 27, 2014 58.52 59.14 58.39 59.06 1,071,429 +0.28(+0.48%)
Jun 26, 2014 59.05 59.05 58.16 58.78 767,730 -0.11(-0.19%)
Jun 25, 2014 58.28 59.00 58.15 58.89 1,137,806 +0.47(+0.80%)
Jun 24, 2014 58.64 59.06 58.31 58.42 1,013,708 -0.42(-0.71%)
Jun 23, 2014 58.83 59.02 58.52 58.84 1,468,075 +0.16(+0.28%)
Jun 20, 2014 59.24 59.24 58.56 58.68 2,042,435 -0.19(-0.32%)
Jun 19, 2014 59.23 59.38 58.40 58.87 1,380,232 +0.01(+0.01%)
Jun 18, 2014 58.53 58.87 57.74 58.86 1,965,763 +0.54(+0.93%)
Jun 17, 2014 57.61 58.55 57.26 58.32 1,481,304 +0.80(+1.40%)
Jun 16, 2014 57.35 57.90 57.24 57.51 1,680,214 -0.18(-0.31%)
Jun 13, 2014 58.13 58.18 57.50 57.69 1,125,392 -0.18(-0.32%)
Jun 12, 2014 58.16 58.16 57.63 57.87 1,622,221 -0.31(-0.53%)
Jun 11, 2014 58.57 58.61 58.06 58.18 1,588,038 -0.42(-0.72%)
Jun 10, 2014 58.97 59.39 58.53 58.61 1,939,307 -0.58(-0.98%)
Jun 06, 2014 58.85 59.25 58.76 59.19 1,289,630 +0.41(+0.69%)
Jun 05, 2014 58.10 58.87 57.58 58.78 1,979,926 +0.98(+1.70%)
Jun 04, 2014 57.34 57.82 56.95 57.80 1,462,334 +0.31(+0.54%)
Jun 03, 2014 57.24 57.55 56.77 57.49 1,331,211 +0.18(+0.32%)
Jun 02, 2014 57.36 57.36 56.70 57.31 986,061 +0.14(+0.25%)
May 30, 2014 57.02 57.36 56.87 57.17 1,259,523 -0.08(-0.13%)
May 29, 2014 57.05 57.31 56.83 57.25 1,223,348 +0.29(+0.50%)
May 28, 2014 56.94 57.15 56.61 56.96 1,200,283 +0.15(+0.27%)
May 27, 2014 56.83 57.18 56.62 56.81 1,264,772 +0.15(+0.26%)
May 23, 2014 56.69 56.66 56.66 56.66 917,408 -0.04(-0.07%)
May 22, 2014 56.48 56.73 56.22 56.70 593,142 +0.32(+0.56%)
May 21, 2014 56.17 56.62 56.17 56.38 1,022,983 +0.56(+1.00%)
May 20, 2014 56.52 56.52 55.56 55.82 1,252,381 -0.42(-0.75%)
May 19, 2014 55.82 56.34 55.68 56.24 1,394,855 +0.33(+0.59%)
May 16, 2014 55.56 56.06 55.29 55.91 2,682,973 +0.50(+0.90%)
May 15, 2014 56.76 56.76 55.09 55.42 3,561,871 -1.40(-2.47%)
May 14, 2014 57.11 57.11 56.50 56.82 1,831,345 -0.20(-0.36%)
May 13, 2014 57.50 57.58 56.84 57.02 1,344,625 -0.35(-0.61%)
May 12, 2014 57.05 57.47 56.79 57.37 1,587,621 +0.46(+0.81%)
May 09, 2014 57.15 57.23 56.58 56.91 1,295,546 -0.13(-0.23%)
May 08, 2014 57.23 57.60 56.78 57.04 1,544,470 -0.19(-0.33%)
May 07, 2014 56.55 57.27 56.13 57.23 1,213,587 +0.92(+1.63%)
May 06, 2014 56.83 57.11 56.29 56.31 1,077,310 -0.76(-1.34%)
May 05, 2014 56.67 57.11 56.29 57.08 1,700,366 -0.24(-0.42%)
May 02, 2014 57.12 57.96 57.07 57.32 1,660,055 +0.27(+0.47%)
May 01, 2014 57.57 57.96 56.94 57.05 1,870,763 -0.54(-0.94%)
Apr 30, 2014 57.06 57.64 56.81 57.59 1,804,250 +0.23(+0.40%)
Apr 29, 2014 57.27 57.57 56.98 57.36 1,551,666 +0.57(+1.00%)
Apr 28, 2014 57.10 57.60 55.88 56.79 2,455,836 -0.25(-0.44%)
Apr 25, 2014 57.93 58.06 56.67 57.04 2,882,837 -0.33(-0.57%)
Apr 24, 2014 57.98 59.22 57.25 57.37 3,303,536 +0.45(+0.79%)
Apr 23, 2014 58.18 58.41 56.59 56.92 2,242,777 -0.03(-0.05%)
Apr 22, 2014 56.52 57.18 56.43 56.95 1,890,618 +0.43(+0.76%)
Apr 21, 2014 56.69 56.79 56.36 56.52 1,126,120 -0.01(-0.02%)
Apr 17, 2014 56.45 56.54 56.54 56.54 2,482,407 +0.20(+0.36%)
Apr 16, 2014 56.22 56.59 55.73 56.34 2,157,185 +0.76(+1.38%)
Apr 15, 2014 54.76 55.60 54.41 55.57 3,062,369 +0.88(+1.62%)
Apr 14, 2014 54.66 54.90 54.17 54.69 1,794,637 +0.52(+0.96%)
Apr 11, 2014 54.37 54.49 53.83 54.17 2,694,168 -0.61(-1.11%)
Apr 10, 2014 56.08 56.43 54.70 54.78 2,634,216 -1.23(-2.20%)
Apr 09, 2014 55.96 56.10 55.75 56.01 2,739,945 +0.20(+0.35%)
Apr 08, 2014 55.83 56.01 55.47 55.81 2,727,323 +0.06(+0.11%)
Apr 07, 2014 57.17 57.71 55.70 55.75 2,637,871 -1.46(-2.55%)
Apr 04, 2014 58.84 58.84 57.10 57.21 1,710,822 -1.35(-2.30%)
Apr 03, 2014 59.05 59.41 58.18 58.55 1,194,085 -0.32(-0.54%)
Apr 02, 2014 58.69 58.96 58.32 58.87 1,332,801 +0.53(+0.91%)
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.