T.Rowe Price Group (NQ: TROW )

108.82 +0.53 (+0.49%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.152 7.222 7.116 7.195 1,416,091 +0.04(+0.55%)
Dec 30, 2003 7.092 7.166 7.070 7.155 2,689,522 +0.06(+0.83%)
Dec 29, 2003 6.922 7.117 6.912 7.096 2,095,511 +0.14(+2.01%)
Dec 26, 2003 6.943 6.985 6.920 6.956 552,473 -0.00(-0.07%)
Dec 24, 2003 6.981 7.002 6.928 6.961 977,709 -0.02(-0.33%)
Dec 23, 2003 6.897 7.020 6.882 6.984 2,525,762 +0.04(+0.52%)
Dec 22, 2003 6.909 6.956 6.867 6.947 2,776,896 +0.06(+0.86%)
Dec 19, 2003 6.758 6.981 6.746 6.888 4,623,313 +0.15(+2.23%)
Dec 18, 2003 6.644 6.780 6.592 6.738 1,524,376 +0.10(+1.56%)
Dec 17, 2003 6.603 6.635 6.541 6.635 1,789,566 +0.02(+0.23%)
Dec 16, 2003 6.576 6.659 6.547 6.620 1,622,725 +0.03(+0.51%)
Dec 15, 2003 6.647 6.724 6.585 6.586 2,005,745 -0.05(-0.69%)
Dec 12, 2003 6.604 6.638 6.550 6.632 1,249,145 +0.04(+0.58%)
Dec 11, 2003 6.491 6.604 6.480 6.594 1,765,665 +0.08(+1.19%)
Dec 10, 2003 6.585 6.612 6.495 6.516 1,783,424 -0.08(-1.29%)
Dec 09, 2003 6.638 6.667 6.586 6.601 1,365,364 -0.02(-0.34%)
Dec 08, 2003 6.481 6.717 6.481 6.624 3,986,991 +0.18(+2.80%)
Dec 05, 2003 6.539 6.519 6.418 6.444 1,044,691 -0.10(-1.46%)
Dec 04, 2003 6.548 6.603 6.474 6.539 1,849,939 +0.00(+0.00%)
Dec 03, 2003 6.563 6.597 6.500 6.539 1,940,482 -0.00(-0.07%)
Dec 02, 2003 6.606 6.620 6.501 6.544 3,078,950 +0.03(+0.44%)
Dec 01, 2003 6.400 6.538 6.381 6.515 2,364,055 +0.14(+2.12%)
Nov 28, 2003 6.383 6.401 6.357 6.380 809,326 +0.01(+0.17%)
Nov 26, 2003 6.372 6.400 6.296 6.369 1,471,838 +0.02(+0.26%)
Nov 25, 2003 6.246 6.427 6.216 6.353 4,474,778 -0.02(-0.36%)
Nov 24, 2003 6.207 6.451 6.161 6.375 4,782,483 +0.23(+3.68%)
Nov 21, 2003 6.079 6.222 6.087 6.149 3,129,620 +0.07(+1.15%)
Nov 20, 2003 6.246 6.246 6.070 6.079 3,043,930 -0.16(-2.60%)
Nov 19, 2003 6.304 6.315 6.142 6.242 3,073,645 -0.05(-0.87%)
Nov 18, 2003 6.360 6.454 6.286 6.296 1,670,094 -0.05(-0.72%)
Nov 17, 2003 6.413 6.413 6.263 6.342 2,831,239 -0.09(-1.39%)
Nov 14, 2003 6.632 6.632 6.421 6.431 2,459,840 -0.19(-2.89%)
Nov 13, 2003 6.635 6.692 6.562 6.623 2,191,791 -0.07(-1.04%)
Nov 12, 2003 6.638 6.718 6.570 6.692 2,323,789 +0.11(+1.61%)
Nov 11, 2003 6.641 6.653 6.573 6.586 1,717,928 -0.07(-1.00%)
Nov 10, 2003 6.714 6.715 6.633 6.653 3,105,127 -0.04(-0.59%)
Nov 07, 2003 6.629 6.749 6.604 6.692 3,479,640 +0.08(+1.24%)
Nov 06, 2003 6.362 6.633 6.346 6.610 7,126,348 +0.47(+7.69%)
Nov 05, 2003 6.268 6.268 6.029 6.139 2,923,852 -0.13(-2.01%)
Nov 04, 2003 6.216 6.264 6.184 6.264 1,627,789 +0.04(+0.71%)
Nov 03, 2003 6.223 6.268 6.199 6.220 1,318,015 +0.01(+0.15%)
Oct 31, 2003 6.176 6.248 6.081 6.211 2,568,867 +0.02(+0.37%)
Oct 30, 2003 6.319 6.403 6.160 6.189 2,378,209 -0.13(-2.07%)
Oct 29, 2003 6.318 6.360 6.274 6.319 2,346,698 -0.01(-0.19%)
Oct 28, 2003 6.143 6.339 6.114 6.331 2,603,172 +0.19(+3.14%)
Oct 27, 2003 6.028 6.170 5.985 6.139 1,931,722 +0.14(+2.41%)
Oct 24, 2003 6.158 6.214 5.970 5.994 4,934,902 -0.16(-2.59%)
Oct 23, 2003 6.139 6.187 6.116 6.154 2,012,444 -0.03(-0.42%)
Oct 22, 2003 6.275 6.275 6.157 6.179 3,511,233 -0.10(-1.59%)
Oct 21, 2003 6.337 6.349 6.261 6.280 2,009,195 -0.05(-0.84%)
Oct 20, 2003 6.368 6.416 6.304 6.333 1,734,131 -0.04(-0.64%)
Oct 17, 2003 6.442 6.492 6.351 6.374 1,619,855 -0.06(-0.94%)
Oct 16, 2003 6.509 6.500 6.400 6.434 2,113,158 -0.07(-1.14%)
Oct 15, 2003 6.565 6.641 6.486 6.509 2,208,934 -0.06(-0.95%)
Oct 14, 2003 6.521 6.595 6.500 6.571 3,290,026 +0.01(+0.09%)
Oct 13, 2003 6.441 6.610 6.415 6.565 2,095,643 +0.15(+2.27%)
Oct 10, 2003 6.450 6.503 6.419 6.419 1,843,893 -0.03(-0.42%)
Oct 09, 2003 6.397 6.539 6.397 6.447 2,828,874 +0.07(+1.14%)
Oct 08, 2003 6.428 6.428 6.360 6.374 2,184,566 -0.03(-0.47%)
Oct 07, 2003 6.313 6.439 6.289 6.404 3,825,422 +0.07(+1.10%)
Oct 06, 2003 6.275 6.363 6.239 6.334 2,677,815 +0.04(+0.70%)
Oct 03, 2003 6.349 6.353 6.251 6.290 7,533,228 +0.08(+1.22%)
Oct 02, 2003 6.377 6.472 6.114 6.214 10,582,009 -0.17(-2.64%)
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.