T.Rowe Price Group (NQ: TROW )

108.23 -0.06 (-0.06%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.199 8.199 8.037 8.174 3,110,791 +0.00(+0.04%)
Mar 30, 2004 8.134 8.228 8.081 8.171 1,625,369 +0.06(+0.71%)
Mar 29, 2004 7.943 8.149 7.917 8.113 1,767,951 +0.20(+2.59%)
Mar 26, 2004 7.926 7.972 7.882 7.908 1,352,389 -0.01(-0.08%)
Mar 25, 2004 7.809 7.972 7.809 7.914 1,477,518 +0.08(+1.01%)
Mar 24, 2004 7.835 7.870 7.720 7.835 1,986,270 +0.00(+0.00%)
Mar 23, 2004 7.879 7.925 7.788 7.835 1,356,011 -0.02(-0.25%)
Mar 22, 2004 8.031 8.067 7.753 7.855 2,449,579 -0.20(-2.43%)
Mar 19, 2004 8.004 8.180 7.947 8.051 2,595,454 -0.02(-0.19%)
Mar 18, 2004 8.154 8.162 7.949 8.066 2,564,501 -0.10(-1.23%)
Mar 17, 2004 8.169 8.207 8.043 8.166 1,716,253 +0.15(+1.93%)
Mar 16, 2004 7.978 8.160 7.957 8.011 2,652,750 +0.04(+0.51%)
Mar 15, 2004 8.166 8.169 7.916 7.970 1,703,410 -0.17(-2.11%)
Mar 12, 2004 8.031 8.145 8.013 8.142 2,565,489 +0.12(+1.51%)
Mar 11, 2004 8.207 8.336 8.016 8.020 4,269,229 -0.27(-3.22%)
Mar 10, 2004 8.365 8.447 8.218 8.288 3,932,366 -0.11(-1.27%)
Mar 09, 2004 8.382 8.401 8.319 8.394 2,361,659 +0.01(+0.16%)
Mar 08, 2004 8.470 8.553 8.336 8.380 2,125,559 -0.09(-1.06%)
Mar 05, 2004 8.347 8.644 8.344 8.470 4,765,467 +0.09(+1.09%)
Mar 04, 2004 8.292 8.456 8.289 8.379 3,300,132 +0.06(+0.73%)
Mar 03, 2004 8.199 8.319 8.122 8.318 2,199,649 +0.10(+1.26%)
Mar 02, 2004 8.119 8.251 8.095 8.215 2,894,119 +0.11(+1.31%)
Mar 01, 2004 8.001 8.108 7.950 8.108 2,182,855 +0.12(+1.54%)
Feb 27, 2004 7.850 8.001 7.846 7.985 2,398,210 +0.14(+1.72%)
Feb 26, 2004 7.771 7.882 7.715 7.850 1,672,457 +0.07(+0.94%)
Feb 25, 2004 7.750 7.812 7.691 7.777 1,491,348 +0.05(+0.71%)
Feb 24, 2004 7.733 7.790 7.639 7.723 2,160,134 -0.01(-0.16%)
Feb 23, 2004 7.773 7.811 7.729 7.735 2,141,694 -0.02(-0.25%)
Feb 20, 2004 7.835 7.852 7.698 7.755 2,888,192 -0.12(-1.54%)
Feb 19, 2004 8.055 8.086 7.873 7.876 1,834,467 -0.15(-1.82%)
Feb 18, 2004 8.010 8.063 7.961 8.022 2,010,966 -0.01(-0.13%)
Feb 17, 2004 7.963 8.072 7.950 8.032 1,921,400 +0.08(+1.03%)
Feb 13, 2004 8.049 8.064 7.914 7.950 1,484,763 -0.02(-0.27%)
Feb 12, 2004 8.002 8.063 7.931 7.972 2,004,380 -0.12(-1.46%)
Feb 11, 2004 7.820 8.093 7.796 8.090 3,782,211 +0.30(+3.82%)
Feb 10, 2004 7.855 7.868 7.729 7.793 3,272,472 -0.05(-0.68%)
Feb 09, 2004 7.926 7.993 7.844 7.846 2,121,278 +0.04(+0.53%)
Feb 06, 2004 7.618 7.811 7.612 7.805 1,901,313 +0.16(+2.13%)
Feb 05, 2004 7.814 7.814 7.597 7.642 3,230,652 -0.07(-0.85%)
Feb 04, 2004 7.972 7.972 7.674 7.708 3,946,855 -0.26(-3.30%)
Feb 03, 2004 8.081 8.101 7.930 7.970 3,149,647 +0.06(+0.75%)
Feb 02, 2004 7.882 8.073 7.838 7.911 2,960,964 -0.01(-0.12%)
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%)
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.