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 (%)
Jan 30, 2004 7.932 7.972 7.837 7.920 3,074,898 -0.09(-1.12%)
Jan 29, 2004 7.738 8.010 7.736 8.010 4,160,893 +0.20(+2.59%)
Jan 28, 2004 8.005 8.086 7.793 7.808 2,674,154 -0.21(-2.63%)
Jan 27, 2004 8.151 8.151 7.978 8.019 1,983,965 -0.13(-1.60%)
Jan 26, 2004 8.098 8.149 8.008 8.149 1,843,687 +0.06(+0.71%)
Jan 23, 2004 8.075 8.136 8.024 8.092 2,232,248 +0.01(+0.13%)
Jan 22, 2004 8.162 8.209 8.036 8.081 4,150,026 -0.06(-0.73%)
Jan 21, 2004 7.940 8.163 7.829 8.140 3,765,088 +0.21(+2.60%)
Jan 20, 2004 7.806 7.940 7.799 7.934 2,314,241 +0.12(+1.59%)
Jan 16, 2004 7.750 7.818 7.736 7.809 1,843,029 +0.07(+0.88%)
Jan 15, 2004 7.677 7.770 7.654 7.741 2,768,433 +0.07(+0.97%)
Jan 14, 2004 7.586 7.667 7.481 7.667 2,051,360 +0.18(+2.41%)
Jan 13, 2004 7.466 7.516 7.433 7.486 2,124,475 +0.03(+0.47%)
Jan 12, 2004 7.436 7.466 7.336 7.451 1,743,238 +0.02(+0.27%)
Jan 09, 2004 7.500 7.554 7.418 7.431 2,597,048 -0.11(-1.45%)
Jan 08, 2004 7.395 7.580 7.389 7.540 1,981,778 +0.14(+1.91%)
Jan 07, 2004 7.380 7.430 7.287 7.399 2,553,766 +0.05(+0.68%)
Jan 06, 2004 7.380 7.471 7.302 7.349 2,212,820 -0.02(-0.29%)
Jan 05, 2004 7.339 7.480 7.326 7.370 3,956,075 +0.02(+0.31%)
Jan 02, 2004 7.216 7.364 7.187 7.348 4,693,353 +0.15(+2.07%)
Dec 31, 2003 7.156 7.226 7.120 7.199 1,415,283 +0.04(+0.55%)
Dec 30, 2003 7.096 7.170 7.074 7.159 2,687,987 +0.06(+0.83%)
Dec 29, 2003 6.926 7.121 6.916 7.100 2,094,316 +0.14(+2.01%)
Dec 26, 2003 6.947 6.989 6.924 6.960 552,158 -0.00(-0.07%)
Dec 24, 2003 6.985 7.006 6.932 6.965 977,151 -0.02(-0.33%)
Dec 23, 2003 6.901 7.024 6.886 6.988 2,524,321 +0.04(+0.52%)
Dec 22, 2003 6.913 6.960 6.871 6.951 2,775,311 +0.06(+0.86%)
Dec 19, 2003 6.762 6.985 6.749 6.892 4,620,676 +0.15(+2.23%)
Dec 18, 2003 6.648 6.784 6.596 6.742 1,523,507 +0.10(+1.56%)
Dec 17, 2003 6.607 6.639 6.544 6.639 1,788,545 +0.02(+0.23%)
Dec 16, 2003 6.579 6.663 6.550 6.623 1,621,800 +0.03(+0.51%)
Dec 15, 2003 6.651 6.728 6.588 6.590 2,004,601 -0.05(-0.69%)
Dec 12, 2003 6.608 6.642 6.554 6.636 1,248,432 +0.04(+0.58%)
Dec 11, 2003 6.494 6.608 6.484 6.598 1,764,658 +0.08(+1.19%)
Dec 10, 2003 6.588 6.616 6.499 6.520 1,782,407 -0.09(-1.29%)
Dec 09, 2003 6.642 6.670 6.590 6.605 1,364,585 -0.02(-0.34%)
Dec 08, 2003 6.485 6.721 6.485 6.628 3,984,717 +0.18(+2.80%)
Dec 05, 2003 6.543 6.523 6.421 6.447 1,044,095 -0.10(-1.46%)
Dec 04, 2003 6.552 6.607 6.478 6.543 1,848,884 +0.00(+0.00%)
Dec 03, 2003 6.567 6.601 6.503 6.543 1,939,376 -0.00(-0.07%)
Dec 02, 2003 6.610 6.623 6.505 6.547 3,077,193 +0.03(+0.44%)
Dec 01, 2003 6.403 6.541 6.385 6.519 2,362,706 +0.14(+2.12%)
Nov 28, 2003 6.386 6.405 6.361 6.383 808,865 +0.01(+0.17%)
Nov 26, 2003 6.376 6.403 6.300 6.373 1,470,998 +0.02(+0.26%)
Nov 25, 2003 6.250 6.431 6.219 6.356 4,472,226 -0.02(-0.36%)
Nov 24, 2003 6.210 6.455 6.165 6.379 4,779,755 +0.23(+3.68%)
Nov 21, 2003 6.083 6.226 6.090 6.153 3,127,835 +0.07(+1.15%)
Nov 20, 2003 6.250 6.250 6.074 6.083 3,042,193 -0.16(-2.60%)
Nov 19, 2003 6.308 6.318 6.145 6.245 3,071,892 -0.05(-0.87%)
Nov 18, 2003 6.364 6.458 6.289 6.300 1,669,141 -0.05(-0.72%)
Nov 17, 2003 6.417 6.417 6.267 6.345 2,829,624 -0.09(-1.39%)
Nov 14, 2003 6.636 6.636 6.424 6.435 2,458,437 -0.19(-2.89%)
Nov 13, 2003 6.639 6.696 6.566 6.626 2,190,541 -0.07(-1.04%)
Nov 12, 2003 6.642 6.722 6.573 6.696 2,322,464 +0.11(+1.61%)
Nov 11, 2003 6.645 6.657 6.576 6.590 1,716,948 -0.07(-1.00%)
Nov 10, 2003 6.718 6.719 6.637 6.657 3,103,355 -0.04(-0.59%)
Nov 07, 2003 6.632 6.752 6.608 6.696 3,477,655 +0.08(+1.24%)
Nov 06, 2003 6.365 6.637 6.350 6.614 7,122,282 +0.47(+7.69%)
Nov 05, 2003 6.271 6.271 6.033 6.142 2,922,184 -0.13(-2.01%)
Nov 04, 2003 6.219 6.268 6.188 6.268 1,626,861 +0.04(+0.71%)
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.