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.

T.Rowe Price Group (NQ: TROW )

Historical Prices

Free News Feed