T.Rowe Price Group (NQ: TROW )

109.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.195 8.195 8.032 8.169 3,112,566 +0.00(+0.04%)
Mar 30, 2004 8.130 8.224 8.076 8.166 1,626,297 +0.06(+0.71%)
Mar 29, 2004 7.938 8.145 7.913 8.108 1,768,960 +0.20(+2.59%)
Mar 26, 2004 7.922 7.967 7.878 7.903 1,353,161 -0.01(-0.08%)
Mar 25, 2004 7.805 7.967 7.805 7.910 1,478,362 +0.08(+1.01%)
Mar 24, 2004 7.831 7.865 7.715 7.831 1,987,403 +0.00(+0.00%)
Mar 23, 2004 7.875 7.920 7.784 7.831 1,356,785 -0.02(-0.25%)
Mar 22, 2004 8.026 8.063 7.749 7.850 2,450,977 -0.20(-2.43%)
Mar 19, 2004 7.999 8.175 7.943 8.046 2,596,935 -0.02(-0.19%)
Mar 18, 2004 8.149 8.157 7.944 8.061 2,565,964 -0.10(-1.23%)
Mar 17, 2004 8.164 8.202 8.039 8.161 1,717,232 +0.15(+1.93%)
Mar 16, 2004 7.973 8.155 7.952 8.007 2,654,264 +0.04(+0.51%)
Mar 15, 2004 8.161 8.164 7.911 7.966 1,704,383 -0.17(-2.11%)
Mar 12, 2004 8.026 8.140 8.008 8.137 2,566,953 +0.12(+1.51%)
Mar 11, 2004 8.202 8.331 8.011 8.016 4,271,666 -0.27(-3.22%)
Mar 10, 2004 8.360 8.442 8.213 8.283 3,934,611 -0.11(-1.27%)
Mar 09, 2004 8.377 8.397 8.315 8.389 2,363,007 +0.01(+0.16%)
Mar 08, 2004 8.465 8.548 8.331 8.375 2,126,772 -0.09(-1.06%)
Mar 05, 2004 8.342 8.639 8.339 8.465 4,768,187 +0.09(+1.09%)
Mar 04, 2004 8.287 8.451 8.284 8.374 3,302,016 +0.06(+0.73%)
Mar 03, 2004 8.195 8.315 8.117 8.313 2,200,904 +0.10(+1.26%)
Mar 02, 2004 8.114 8.246 8.090 8.210 2,895,771 +0.11(+1.31%)
Mar 01, 2004 7.996 8.104 7.946 8.104 2,184,101 +0.12(+1.54%)
Feb 27, 2004 7.846 7.996 7.841 7.981 2,399,579 +0.14(+1.72%)
Feb 26, 2004 7.767 7.878 7.711 7.846 1,673,412 +0.07(+0.94%)
Feb 25, 2004 7.746 7.808 7.686 7.773 1,492,200 +0.05(+0.71%)
Feb 24, 2004 7.729 7.785 7.635 7.718 2,161,367 -0.01(-0.16%)
Feb 23, 2004 7.768 7.806 7.724 7.730 2,142,916 -0.02(-0.25%)
Feb 20, 2004 7.831 7.847 7.694 7.750 2,889,840 -0.12(-1.54%)
Feb 19, 2004 8.051 8.081 7.869 7.872 1,835,514 -0.15(-1.82%)
Feb 18, 2004 8.005 8.058 7.957 8.017 2,012,114 -0.01(-0.13%)
Feb 17, 2004 7.958 8.067 7.946 8.028 1,922,496 +0.08(+1.03%)
Feb 13, 2004 8.045 8.060 7.910 7.946 1,485,610 -0.02(-0.27%)
Feb 12, 2004 7.998 8.058 7.926 7.967 2,005,524 -0.12(-1.46%)
Feb 11, 2004 7.815 8.089 7.791 8.086 3,784,369 +0.30(+3.82%)
Feb 10, 2004 7.850 7.864 7.724 7.788 3,274,339 -0.05(-0.68%)
Feb 09, 2004 7.922 7.988 7.840 7.841 2,122,489 +0.04(+0.53%)
Feb 06, 2004 7.614 7.806 7.608 7.800 1,902,398 +0.16(+2.13%)
Feb 05, 2004 7.809 7.809 7.592 7.638 3,232,496 -0.07(-0.85%)
Feb 04, 2004 7.967 7.967 7.670 7.703 3,949,108 -0.26(-3.30%)
Feb 03, 2004 8.076 8.096 7.926 7.966 3,151,445 +0.06(+0.75%)
Feb 02, 2004 7.878 8.069 7.834 7.906 2,962,654 -0.01(-0.11%)
Jan 30, 2004 7.928 7.967 7.832 7.916 3,076,653 -0.09(-1.12%)
Jan 29, 2004 7.733 8.005 7.732 8.005 4,163,268 +0.20(+2.59%)
Jan 28, 2004 8.001 8.081 7.788 7.803 2,675,680 -0.21(-2.63%)
Jan 27, 2004 8.146 8.146 7.973 8.014 1,985,097 -0.13(-1.60%)
Jan 26, 2004 8.093 8.145 8.004 8.145 1,844,740 +0.06(+0.71%)
Jan 23, 2004 8.070 8.131 8.019 8.087 2,233,522 +0.01(+0.13%)
Jan 22, 2004 8.157 8.204 8.031 8.076 4,152,395 -0.06(-0.73%)
Jan 21, 2004 7.935 8.158 7.825 8.136 3,767,237 +0.21(+2.60%)
Jan 20, 2004 7.802 7.935 7.794 7.929 2,315,562 +0.12(+1.59%)
Jan 16, 2004 7.746 7.814 7.732 7.805 1,844,081 +0.07(+0.88%)
Jan 15, 2004 7.673 7.765 7.650 7.737 2,770,013 +0.07(+0.97%)
Jan 14, 2004 7.582 7.662 7.477 7.662 2,052,531 +0.18(+2.41%)
Jan 13, 2004 7.462 7.512 7.428 7.482 2,125,688 +0.03(+0.47%)
Jan 12, 2004 7.431 7.462 7.331 7.447 1,744,233 +0.02(+0.27%)
Jan 09, 2004 7.495 7.550 7.413 7.427 2,598,530 -0.11(-1.45%)
Jan 08, 2004 7.391 7.576 7.384 7.536 1,982,909 +0.14(+1.91%)
Jan 07, 2004 7.375 7.425 7.283 7.395 2,555,224 +0.05(+0.68%)
Jan 06, 2004 7.375 7.466 7.298 7.345 2,214,083 -0.02(-0.29%)
Jan 05, 2004 7.334 7.475 7.322 7.366 3,958,333 +0.02(+0.31%)
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.