T.Rowe Price Group (NQ: TROW )

108.29 -2.26 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.04 35.58 34.83 35.45 3,829,857 +0.37(+1.04%)
Oct 28, 2010 35.09 35.42 34.76 35.08 2,077,447 +0.19(+0.55%)
Oct 27, 2010 34.73 35.12 34.54 34.89 2,498,245 -0.19(-0.53%)
Oct 25, 2010 35.35 35.42 35.08 35.08 4,591,291 -0.13(-0.36%)
Oct 22, 2010 35.28 35.52 34.94 35.21 5,269,980 +1.40(+4.16%)
Oct 21, 2010 34.08 34.35 33.69 33.80 3,577,698 -0.11(-0.32%)
Oct 20, 2010 33.22 34.12 33.04 33.91 2,479,191 +0.71(+2.12%)
Oct 19, 2010 33.35 33.74 32.94 33.20 2,646,459 -0.74(-2.17%)
Oct 18, 2010 33.69 34.04 33.53 33.94 2,828,405 +0.35(+1.03%)
Oct 15, 2010 33.97 33.97 33.45 33.60 2,332,085 -0.09(-0.27%)
Oct 14, 2010 33.98 34.29 33.47 33.69 2,729,671 -0.33(-0.96%)
Oct 13, 2010 33.67 34.27 33.52 34.01 4,213,667 +0.58(+1.73%)
Oct 12, 2010 33.19 33.54 32.94 33.44 3,001,593 +0.26(+0.79%)
Oct 11, 2010 32.84 33.27 32.68 33.17 3,158,614 +0.06(+0.19%)
Oct 08, 2010 32.41 33.21 32.20 33.11 3,410,129 +0.30(+0.90%)
Oct 07, 2010 33.49 33.49 32.72 32.81 3,508,784 -0.53(-1.60%)
Oct 06, 2010 33.26 33.49 32.95 33.35 3,928,540 +0.04(+0.13%)
Oct 05, 2010 32.38 33.39 31.94 33.30 3,529,604 +1.37(+4.30%)
Oct 04, 2010 32.23 32.47 31.65 31.93 2,183,670 -0.36(-1.11%)
Oct 01, 2010 32.51 32.77 31.99 32.29 2,703,849 +0.18(+0.55%)
Sep 30, 2010 32.06 32.42 31.93 32.11 3,963,979 +0.27(+0.86%)
Sep 29, 2010 32.01 32.07 31.56 31.84 1,960,502 -0.30(-0.92%)
Sep 28, 2010 32.20 32.31 31.63 32.13 2,868,665 +0.08(+0.26%)
Sep 27, 2010 32.41 32.49 32.01 32.05 1,944,217 -0.26(-0.79%)
Sep 24, 2010 31.32 32.33 31.28 32.31 3,353,854 +1.39(+4.50%)
Sep 23, 2010 31.43 31.56 30.87 30.91 3,800,279 -0.82(-2.59%)
Sep 22, 2010 32.16 32.49 31.59 31.74 2,057,669 -0.43(-1.34%)
Sep 21, 2010 32.72 32.84 32.06 32.17 3,357,242 -0.56(-1.72%)
Sep 20, 2010 31.93 32.80 31.84 32.73 2,917,700 +0.88(+2.76%)
Sep 17, 2010 31.99 32.06 31.45 31.85 3,571,282 +0.09(+0.28%)
Sep 15, 2010 31.75 31.78 31.27 31.76 4,609,078 -0.21(-0.66%)
Sep 14, 2010 31.83 32.06 31.55 31.97 2,887,664 -0.02(-0.06%)
Sep 13, 2010 31.68 32.01 31.63 31.99 4,309,044 +0.81(+2.59%)
Sep 10, 2010 31.00 31.22 30.84 31.18 2,321,971 +0.18(+0.58%)
Sep 09, 2010 30.86 31.03 30.54 31.00 3,391,326 +0.60(+1.97%)
Sep 08, 2010 30.05 30.55 30.05 30.41 2,835,341 +0.48(+1.60%)
Sep 07, 2010 30.40 30.40 29.86 29.93 2,195,320 -0.75(-2.43%)
Sep 03, 2010 30.20 30.72 30.20 30.67 3,262,492 +0.92(+3.09%)
Sep 02, 2010 29.52 29.78 29.29 29.75 3,474,089 +0.40(+1.37%)
Sep 01, 2010 28.57 29.35 28.35 29.35 6,214,009 +1.42(+5.09%)
Aug 31, 2010 27.75 28.27 27.62 27.93 4,316,342 +0.01(+0.02%)
Aug 30, 2010 28.76 28.77 27.90 27.92 4,772,830 -0.93(-3.23%)
Aug 27, 2010 28.23 28.86 27.81 28.86 6,068,115 +0.80(+2.87%)
Aug 26, 2010 28.87 29.03 28.05 28.05 5,234,241 -0.71(-2.48%)
Aug 25, 2010 28.41 28.89 28.13 28.77 3,609,180 +0.16(+0.56%)
Aug 24, 2010 28.96 28.96 28.47 28.61 3,630,659 -0.63(-2.14%)
Aug 23, 2010 29.50 29.59 29.23 29.23 1,982,637 -0.17(-0.56%)
Aug 20, 2010 29.09 29.51 28.88 29.40 3,623,893 +0.28(+0.96%)
Aug 19, 2010 30.05 30.21 29.11 29.12 4,029,702 -1.17(-3.87%)
Aug 18, 2010 30.37 30.49 29.96 30.29 2,319,525 -0.16(-0.52%)
Aug 17, 2010 29.77 30.60 29.68 30.45 3,451,760 +0.98(+3.31%)
Aug 16, 2010 29.40 29.77 29.18 29.47 2,610,375 -0.13(-0.43%)
Aug 13, 2010 29.56 29.80 29.50 29.60 3,077,408 -0.06(-0.19%)
Aug 12, 2010 29.76 29.89 29.56 29.66 4,881,102 -0.46(-1.52%)
Aug 11, 2010 30.93 30.95 30.11 30.12 5,574,266 -1.24(-3.97%)
Aug 10, 2010 31.57 31.62 31.06 31.36 3,883,217 -0.47(-1.46%)
Aug 09, 2010 31.57 32.13 31.41 31.83 3,391,405 +0.41(+1.30%)
Aug 06, 2010 31.80 32.04 30.87 31.42 4,204,626 -0.69(-2.15%)
Aug 05, 2010 31.68 32.16 31.50 32.11 3,232,814 +0.12(+0.38%)
Aug 04, 2010 31.86 32.04 31.60 31.99 2,133,971 +0.29(+0.91%)
Aug 03, 2010 31.90 32.00 31.49 31.70 3,703,211 -0.20(-0.64%)
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.