T.Rowe Price Group (NQ: TROW )

108.29 -2.26 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.55 28.91 28.46 28.73 2,043,620 +0.29(+1.03%)
Oct 30, 2006 28.41 28.58 28.24 28.44 2,042,178 +0.01(+0.04%)
Oct 27, 2006 28.47 28.91 28.19 28.43 3,591,335 +0.30(+1.08%)
Oct 26, 2006 28.00 28.13 27.57 28.13 4,331,871 +0.05(+0.17%)
Oct 25, 2006 27.67 28.46 27.04 28.08 7,934,779 -1.11(-3.79%)
Oct 24, 2006 29.17 29.25 28.97 29.18 2,850,709 +0.03(+0.10%)
Oct 23, 2006 29.08 29.17 28.90 29.15 1,665,085 +0.12(+0.40%)
Oct 20, 2006 29.31 29.32 28.94 29.04 2,357,187 -0.06(-0.21%)
Oct 19, 2006 29.21 29.30 28.92 29.10 2,177,924 -0.09(-0.31%)
Oct 18, 2006 28.95 29.46 28.89 29.19 4,316,370 +0.39(+1.37%)
Oct 17, 2006 29.11 29.11 28.56 28.80 2,512,224 -0.34(-1.17%)
Oct 16, 2006 28.64 29.15 28.61 29.14 2,128,992 +0.21(+0.74%)
Oct 13, 2006 28.85 29.03 28.70 28.92 3,128,070 +0.04(+0.13%)
Oct 12, 2006 28.78 29.00 28.68 28.89 2,998,490 +0.32(+1.13%)
Oct 11, 2006 28.27 28.61 28.01 28.56 4,515,397 -0.34(-1.18%)
Oct 10, 2006 28.97 29.06 28.67 28.90 2,892,288 -0.03(-0.11%)
Oct 09, 2006 28.94 28.98 28.64 28.94 1,315,266 -0.01(-0.02%)
Oct 06, 2006 29.30 29.38 28.84 28.94 1,219,053 -0.40(-1.37%)
Oct 05, 2006 28.73 29.34 28.70 29.34 2,211,511 +0.50(+1.73%)
Oct 04, 2006 28.61 28.84 28.18 28.84 2,328,620 +0.24(+0.85%)
Oct 03, 2006 28.59 28.73 28.38 28.60 3,248,934 -0.30(-1.05%)
Oct 02, 2006 29.26 29.26 28.64 28.90 1,961,642 -0.16(-0.54%)
Sep 29, 2006 28.90 29.15 28.72 29.06 1,575,854 +0.09(+0.31%)
Sep 28, 2006 28.98 29.02 28.57 28.97 1,458,988 -0.02(-0.06%)
Sep 27, 2006 28.83 29.09 28.68 28.99 1,735,607 +0.21(+0.72%)
Sep 26, 2006 28.55 28.84 28.18 28.78 2,387,592 +0.04(+0.15%)
Sep 25, 2006 28.68 29.00 28.38 28.74 3,269,129 +0.22(+0.79%)
Sep 22, 2006 28.56 28.67 28.30 28.52 1,458,951 -0.30(-1.03%)
Sep 21, 2006 29.22 29.22 28.57 28.81 2,716,227 -0.10(-0.36%)
Sep 20, 2006 28.49 29.09 28.42 28.92 1,706,163 +0.60(+2.10%)
Sep 19, 2006 28.13 28.46 28.03 28.32 2,819,046 +0.10(+0.37%)
Sep 18, 2006 28.29 28.55 28.10 28.22 2,880,267 -0.60(-2.09%)
Sep 15, 2006 28.76 29.00 28.72 28.82 3,449,589 +0.38(+1.35%)
Sep 14, 2006 28.16 28.57 28.04 28.44 1,177,872 +0.29(+1.01%)
Sep 13, 2006 27.77 28.27 27.62 28.15 1,202,429 +0.41(+1.47%)
Sep 12, 2006 27.05 27.78 27.03 27.74 1,822,152 +0.80(+2.98%)
Sep 11, 2006 26.85 27.04 26.59 26.94 1,289,290 +0.13(+0.48%)
Sep 08, 2006 26.72 26.92 26.63 26.82 1,032,297 +0.21(+0.78%)
Sep 07, 2006 26.74 26.88 26.55 26.61 1,101,964 -0.23(-0.86%)
Sep 06, 2006 26.83 27.01 26.79 26.84 1,002,340 -0.13(-0.50%)
Sep 05, 2006 27.00 27.08 26.75 26.97 1,002,427 +0.01(+0.02%)
Sep 01, 2006 26.87 26.99 26.76 26.97 1,434,391 +0.21(+0.77%)
Aug 31, 2006 26.40 26.83 26.37 26.76 1,606,815 +0.38(+1.43%)
Aug 30, 2006 26.30 26.61 26.20 26.38 1,123,683 +0.14(+0.53%)
Aug 29, 2006 26.29 26.38 25.89 26.24 1,011,525 +0.06(+0.23%)
Aug 28, 2006 25.96 26.35 25.74 26.18 1,176,738 +0.33(+1.29%)
Aug 25, 2006 25.83 26.13 25.58 25.85 1,375,039 -0.09(-0.35%)
Aug 24, 2006 26.72 26.74 25.90 25.94 2,386,015 -0.59(-2.22%)
Aug 23, 2006 26.56 26.88 26.42 26.53 1,000,835 -0.05(-0.21%)
Aug 22, 2006 26.43 26.69 26.37 26.58 1,342,925 +0.24(+0.92%)
Aug 21, 2006 26.67 26.70 26.23 26.34 1,733,191 -0.35(-1.30%)
Aug 18, 2006 26.56 26.78 26.34 26.69 1,034,482 -0.01(-0.02%)
Aug 17, 2006 26.87 26.87 26.43 26.69 1,894,872 -0.04(-0.14%)
Aug 16, 2006 26.65 26.92 26.63 26.73 1,925,883 +0.12(+0.43%)
Aug 15, 2006 26.18 26.75 26.13 26.61 2,598,142 +0.87(+3.37%)
Aug 14, 2006 25.68 26.19 25.59 25.75 2,061,528 +0.04(+0.17%)
Aug 11, 2006 25.53 25.78 25.46 25.70 1,788,940 +0.07(+0.28%)
Aug 10, 2006 25.25 25.71 25.02 25.63 1,635,747 +0.47(+1.88%)
Aug 09, 2006 25.10 25.69 25.08 25.16 2,237,441 +0.10(+0.39%)
Aug 08, 2006 25.02 25.41 24.91 25.06 2,338,498 +0.08(+0.32%)
Aug 07, 2006 25.20 25.22 24.78 24.98 1,940,515 -0.22(-0.89%)
Aug 04, 2006 24.94 25.65 24.88 25.21 2,712,663 +0.36(+1.47%)
Aug 03, 2006 24.72 24.93 24.51 24.84 2,299,392 +0.04(+0.17%)
Aug 02, 2006 24.88 25.10 24.65 24.80 1,477,072 -0.09(-0.37%)
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.