T.Rowe Price Group (NQ: TROW )

120.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 56.43 56.53 55.92 56.17 1,877,843 -0.09(-0.15%)
Sep 29, 2014 56.29 56.38 55.82 56.25 1,953,462 -0.49(-0.86%)
Sep 26, 2014 56.36 56.95 56.26 56.74 1,757,624 +0.34(+0.61%)
Sep 25, 2014 57.02 57.09 56.25 56.40 3,412,598 -0.69(-1.22%)
Sep 24, 2014 56.85 57.13 56.61 57.09 2,331,374 +0.47(+0.82%)
Sep 23, 2014 56.66 57.06 56.56 56.63 2,091,580 -0.11(-0.19%)
Sep 22, 2014 57.37 57.37 56.72 56.73 1,824,159 -0.63(-1.10%)
Sep 19, 2014 57.67 57.85 56.96 57.37 2,076,525 -0.10(-0.17%)
Sep 18, 2014 57.05 57.69 57.00 57.47 1,281,412 +0.65(+1.15%)
Sep 17, 2014 57.03 57.15 56.44 56.81 1,709,129 +0.16(+0.28%)
Sep 16, 2014 56.41 56.77 56.18 56.66 1,889,671 +0.07(+0.13%)
Sep 15, 2014 56.99 57.12 56.38 56.58 1,774,110 -0.39(-0.68%)
Sep 12, 2014 57.18 57.37 56.73 56.97 2,040,276 -0.16(-0.28%)
Sep 11, 2014 56.96 57.23 56.77 57.13 2,087,319 +0.01(+0.01%)
Sep 10, 2014 57.35 57.51 56.96 57.12 2,096,011 -0.16(-0.29%)
Sep 09, 2014 57.64 57.64 57.09 57.29 1,714,251 -0.43(-0.75%)
Sep 08, 2014 57.65 57.82 57.52 57.72 1,327,720 -0.11(-0.20%)
Sep 05, 2014 57.56 57.84 57.21 57.83 1,068,641 +0.14(+0.25%)
Sep 04, 2014 57.69 57.93 57.48 57.69 1,127,895 +0.23(+0.40%)
Sep 03, 2014 57.78 58.06 57.36 57.46 1,167,489 -0.04(-0.07%)
Sep 02, 2014 57.85 58.07 57.34 57.51 2,061,906 -0.20(-0.35%)
Aug 29, 2014 57.71 57.71 57.71 57.71 1,556,060 +0.14(+0.24%)
Aug 28, 2014 57.63 57.71 57.06 57.57 1,519,111 +0.10(+0.17%)
Aug 27, 2014 58.11 58.11 57.26 57.47 1,322,495 -0.18(-0.31%)
Aug 26, 2014 57.66 57.94 57.53 57.65 1,407,759 +0.14(+0.24%)
Aug 25, 2014 57.00 57.60 56.94 57.51 1,708,051 +0.73(+1.29%)
Aug 22, 2014 56.74 57.14 56.64 56.78 1,576,967 -0.06(-0.11%)
Aug 21, 2014 56.59 56.94 56.49 56.84 1,687,882 +0.21(+0.36%)
Aug 20, 2014 56.08 56.69 56.02 56.64 2,438,343 +0.57(+1.02%)
Aug 19, 2014 56.06 56.31 56.01 56.07 1,490,651 -0.09(-0.16%)
Aug 18, 2014 55.99 56.17 54.78 56.16 3,330,901 +0.76(+1.38%)
Aug 15, 2014 56.10 56.22 55.14 55.40 3,004,147 -0.57(-1.02%)
Aug 14, 2014 56.12 56.12 55.90 55.97 2,216,287 -0.01(-0.01%)
Aug 13, 2014 54.37 56.37 54.37 55.97 3,743,174 +0.15(+0.27%)
Aug 12, 2014 55.67 56.22 55.63 55.82 2,848,284 -0.03(-0.05%)
Aug 11, 2014 55.82 56.10 55.58 55.85 2,358,774 +0.20(+0.36%)
Aug 08, 2014 55.08 55.65 54.39 55.65 3,354,872 +0.93(+1.69%)
Aug 07, 2014 55.58 55.78 54.56 54.73 2,100,679 -0.63(-1.15%)
Aug 06, 2014 54.79 55.78 54.75 55.36 2,143,532 +0.43(+0.78%)
Aug 05, 2014 55.47 55.47 54.74 54.93 2,937,093 -0.33(-0.61%)
Aug 04, 2014 54.59 55.46 53.87 55.27 2,269,225 -0.06(-0.12%)
Aug 01, 2014 55.22 55.61 54.82 55.33 2,440,271 +0.00(+0.00%)
Jul 31, 2014 56.52 56.73 55.32 55.33 2,645,550 -1.47(-2.60%)
Jul 30, 2014 58.16 58.16 56.35 56.81 2,237,409 +0.26(+0.47%)
Jul 29, 2014 57.16 57.47 56.54 56.54 2,700,163 -0.63(-1.11%)
Jul 28, 2014 57.06 57.34 56.70 57.18 1,901,864 -0.03(-0.05%)
Jul 25, 2014 57.00 57.34 56.55 57.21 2,788,009 -0.03(-0.05%)
Jul 24, 2014 57.22 57.53 56.69 57.24 3,096,310 -1.37(-2.33%)
Jul 23, 2014 57.68 58.65 57.68 58.60 2,797,886 +0.20(+0.34%)
Jul 22, 2014 58.18 58.60 58.07 58.40 2,414,774 +0.51(+0.87%)
Jul 21, 2014 57.69 58.09 57.56 57.90 2,032,423 +0.01(+0.02%)
Jul 18, 2014 57.59 57.98 57.01 57.88 2,622,165 +0.60(+1.04%)
Jul 17, 2014 58.07 58.36 57.11 57.29 2,719,506 -1.08(-1.84%)
Jul 16, 2014 58.87 59.01 58.02 58.36 2,078,025 -0.19(-0.33%)
Jul 15, 2014 58.81 59.11 58.32 58.55 1,819,645 -0.17(-0.29%)
Jul 14, 2014 58.84 58.97 58.13 58.72 1,878,158 +0.60(+1.03%)
Jul 11, 2014 57.71 58.21 57.71 58.13 2,350,001 -0.01(-0.01%)
Jul 10, 2014 59.09 59.09 57.87 58.13 3,859,835 -1.72(-2.88%)
Jul 09, 2014 60.49 60.63 59.42 59.86 1,988,436 -0.36(-0.60%)
Jul 08, 2014 60.68 60.81 59.86 60.22 1,041,275 -0.46(-0.76%)
Jul 07, 2014 60.86 60.86 60.43 60.68 894,996 -0.33(-0.54%)
Jul 03, 2014 60.78 61.01 61.01 61.01 759,152 +0.55(+0.91%)
Jul 02, 2014 60.50 60.58 60.11 60.46 1,120,123 -0.14(-0.24%)
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.