T.Rowe Price Group (NQ: TROW )

121.92 +1.06 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 30.19 31.23 30.03 31.19 3,754,102 +0.99(+3.29%)
Nov 27, 2009 30.37 30.75 30.01 30.19 1,457,674 -1.10(-3.50%)
Nov 25, 2009 31.37 31.59 31.19 31.29 1,492,743 -0.06(-0.18%)
Nov 24, 2009 31.42 31.64 31.10 31.35 2,786,511 -0.19(-0.61%)
Nov 23, 2009 31.16 31.76 31.16 31.54 2,521,740 +0.49(+1.58%)
Nov 20, 2009 31.37 31.37 30.73 31.05 1,939,117 -0.34(-1.10%)
Nov 19, 2009 31.84 31.86 31.05 31.39 2,117,907 -0.59(-1.85%)
Nov 18, 2009 32.25 32.26 31.60 31.98 1,376,840 -0.31(-0.97%)
Nov 17, 2009 32.20 32.65 32.00 32.30 1,925,372 -0.15(-0.47%)
Nov 16, 2009 32.46 32.98 32.28 32.45 3,813,796 +0.11(+0.33%)
Nov 13, 2009 32.39 32.68 32.06 32.34 2,287,692 -0.18(-0.57%)
Nov 12, 2009 32.86 33.08 32.46 32.53 2,586,234 -0.31(-0.93%)
Nov 11, 2009 33.41 33.54 32.64 32.83 4,694,037 +0.59(+1.84%)
Nov 10, 2009 32.10 32.67 32.07 32.24 4,407,903 -0.26(-0.80%)
Nov 09, 2009 32.07 32.53 32.00 32.50 4,504,161 +0.64(+2.02%)
Nov 06, 2009 31.37 32.03 31.30 31.86 2,300,131 -0.07(-0.22%)
Nov 05, 2009 31.67 31.95 31.43 31.93 5,167,007 +0.69(+2.20%)
Nov 04, 2009 31.44 31.68 30.99 31.24 4,410,072 +0.05(+0.16%)
Nov 03, 2009 31.16 31.40 30.73 31.19 2,884,160 -0.14(-0.45%)
Nov 02, 2009 31.23 31.84 30.50 31.33 3,922,978 +0.27(+0.86%)
Oct 30, 2009 32.21 32.42 30.89 31.06 5,517,173 -1.36(-4.19%)
Oct 29, 2009 32.09 32.51 31.88 32.42 5,654,333 +0.63(+1.99%)
Oct 28, 2009 33.05 33.21 31.78 31.79 5,279,690 -1.32(-3.99%)
Oct 27, 2009 34.17 34.41 33.07 33.11 4,649,064 -1.09(-3.19%)
Oct 26, 2009 34.35 34.85 33.95 34.20 5,818,855 -0.40(-1.14%)
Oct 23, 2009 34.58 35.36 32.00 34.59 13,937,149 +3.29(+10.51%)
Oct 22, 2009 30.30 31.37 30.10 31.30 5,289,257 +0.92(+3.02%)
Oct 21, 2009 30.38 30.96 29.99 30.38 3,933,756 -0.03(-0.08%)
Oct 20, 2009 30.26 30.59 30.08 30.41 3,352,000 -0.06(-0.21%)
Oct 19, 2009 30.53 30.77 30.05 30.47 4,329,303 +0.12(+0.40%)
Oct 16, 2009 30.22 30.56 30.05 30.35 4,338,192 -0.34(-1.12%)
Oct 15, 2009 29.77 30.79 29.68 30.70 5,843,252 +0.80(+2.69%)
Oct 14, 2009 28.89 30.02 28.82 29.89 5,584,973 +1.59(+5.61%)
Oct 13, 2009 28.35 28.36 28.01 28.31 3,788,006 -0.05(-0.18%)
Oct 12, 2009 28.77 28.87 28.22 28.36 2,488,093 -0.22(-0.76%)
Oct 09, 2009 28.23 28.64 28.09 28.57 2,820,787 +0.37(+1.31%)
Oct 08, 2009 28.64 28.75 28.07 28.20 3,703,832 -0.15(-0.54%)
Oct 07, 2009 28.52 28.65 28.16 28.36 3,100,514 -0.34(-1.18%)
Oct 06, 2009 28.63 28.98 28.33 28.70 2,202,710 +0.28(+0.99%)
Oct 05, 2009 27.78 28.41 27.48 28.41 3,802,363 +0.89(+3.24%)
Oct 02, 2009 27.66 28.19 27.44 27.52 3,450,281 -0.51(-1.82%)
Oct 01, 2009 28.77 29.19 28.01 28.03 3,583,485 -1.10(-3.76%)
Sep 30, 2009 29.39 29.64 28.72 29.13 2,704,743 -0.17(-0.57%)
Sep 29, 2009 29.52 29.83 29.18 29.29 2,372,968 -0.18(-0.63%)
Sep 28, 2009 28.34 29.52 28.12 29.48 3,255,678 +1.37(+4.88%)
Sep 25, 2009 28.92 28.92 28.06 28.11 3,102,903 -0.78(-2.71%)
Sep 24, 2009 30.30 30.42 28.61 28.89 3,834,557 -1.17(-3.88%)
Sep 23, 2009 30.12 30.50 30.00 30.06 11,239,049 -0.01(-0.04%)
Sep 22, 2009 29.45 30.19 29.21 30.07 3,046,197 +0.91(+3.10%)
Sep 21, 2009 29.35 29.73 29.10 29.17 2,167,013 -0.48(-1.63%)
Sep 18, 2009 29.14 29.81 29.14 29.65 3,032,866 +0.27(+0.91%)
Sep 17, 2009 29.32 29.82 29.10 29.38 3,071,879 +0.02(+0.07%)
Sep 16, 2009 28.46 29.46 28.45 29.36 4,955,608 +0.87(+3.06%)
Sep 15, 2009 28.79 28.81 28.24 28.49 3,257,433 -0.04(-0.13%)
Sep 14, 2009 27.67 28.65 27.34 28.53 4,410,822 +0.53(+1.89%)
Sep 11, 2009 28.85 28.85 27.91 28.00 4,320,533 -0.78(-2.70%)
Sep 10, 2009 28.76 28.87 28.23 28.78 2,851,005 -0.18(-0.62%)
Sep 09, 2009 28.59 29.06 28.29 28.96 2,304,718 +0.29(+1.02%)
Sep 08, 2009 28.20 28.67 28.18 28.66 2,802,613 +0.48(+1.72%)
Sep 04, 2009 27.92 28.30 27.39 28.18 3,214,700 +0.41(+1.47%)
Sep 03, 2009 27.27 27.93 27.27 27.77 3,124,262 +0.43(+1.59%)
Sep 02, 2009 27.34 27.86 27.11 27.34 3,478,349 -0.16(-0.58%)
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.