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, 2012 43.57 43.78 43.49 43.74 1,795,746 +0.17(+0.39%)
Nov 29, 2012 43.30 43.76 43.28 43.57 1,422,492 +0.37(+0.86%)
Nov 28, 2012 43.22 43.43 42.95 43.20 2,047,643 -0.37(-0.85%)
Nov 27, 2012 43.89 44.07 43.51 43.57 1,490,958 -0.36(-0.82%)
Nov 26, 2012 44.16 44.26 43.65 43.93 2,078,467 -0.51(-1.14%)
Nov 23, 2012 44.01 44.45 43.93 44.43 528,409 +0.54(+1.23%)
Nov 21, 2012 43.89 43.99 43.59 43.89 946,717 -0.03(-0.08%)
Nov 20, 2012 43.41 44.03 43.31 43.93 1,553,473 +0.35(+0.81%)
Nov 19, 2012 43.40 43.87 43.27 43.57 1,879,401 +0.80(+1.87%)
Nov 16, 2012 43.15 43.20 42.38 42.78 2,360,779 -0.11(-0.27%)
Nov 15, 2012 42.82 43.06 42.51 42.89 2,374,214 +0.12(+0.28%)
Nov 14, 2012 43.38 43.50 42.67 42.77 1,813,832 -0.56(-1.30%)
Nov 13, 2012 42.84 43.78 42.61 43.33 2,497,662 +0.25(+0.58%)
Nov 12, 2012 42.86 43.19 42.73 43.08 1,639,010 +0.23(+0.54%)
Nov 09, 2012 42.99 43.30 42.71 42.85 1,795,602 -0.05(-0.13%)
Nov 08, 2012 43.15 43.77 42.88 42.90 1,358,334 -0.35(-0.81%)
Nov 07, 2012 44.18 44.20 43.20 43.26 2,390,654 -1.56(-3.49%)
Nov 06, 2012 44.42 44.89 44.34 44.82 2,011,007 +0.48(+1.08%)
Nov 05, 2012 43.72 44.39 43.59 44.34 966,195 +0.39(+0.88%)
Nov 02, 2012 44.92 44.97 43.91 43.95 1,644,240 -0.57(-1.28%)
Nov 01, 2012 43.99 44.76 43.61 44.52 1,563,544 +0.64(+1.46%)
Oct 31, 2012 43.80 44.07 43.13 43.88 2,013,973 +0.03(+0.08%)
Oct 26, 2012 43.70 43.84 43.84 43.84 1,444,766 +0.06(+0.14%)
Oct 25, 2012 43.91 44.45 43.58 43.78 1,614,941 +0.39(+0.90%)
Oct 24, 2012 43.59 44.35 43.19 43.39 1,948,731 -0.37(-0.83%)
Oct 23, 2012 43.32 43.86 43.03 43.76 1,743,936 -0.44(-0.99%)
Oct 19, 2012 45.04 45.08 43.96 44.20 2,840,567 -0.72(-1.60%)
Oct 18, 2012 44.53 44.91 44.38 44.91 1,751,028 +0.38(+0.85%)
Oct 17, 2012 44.16 44.58 43.99 44.53 1,246,775 +0.54(+1.24%)
Oct 16, 2012 43.57 44.05 43.51 43.99 1,034,157 +0.65(+1.49%)
Oct 15, 2012 42.92 43.40 42.74 43.34 828,076 +0.33(+0.77%)
Oct 12, 2012 43.39 43.66 42.56 43.01 1,293,643 -0.44(-1.01%)
Oct 11, 2012 43.50 43.79 43.20 43.45 1,275,904 +0.39(+0.90%)
Oct 10, 2012 43.32 43.42 42.89 43.07 1,064,065 -0.22(-0.50%)
Oct 09, 2012 43.61 43.66 43.22 43.28 1,414,256 -0.18(-0.40%)
Oct 08, 2012 43.49 43.66 43.05 43.46 1,744,529 +0.32(+0.74%)
Oct 05, 2012 43.21 43.66 42.92 43.14 1,484,851 +0.15(+0.35%)
Oct 04, 2012 42.78 43.21 42.59 42.99 1,547,295 +0.51(+1.21%)
Oct 03, 2012 42.52 42.61 42.17 42.48 1,571,002 +0.10(+0.24%)
Oct 02, 2012 42.92 42.97 42.17 42.38 1,287,965 -0.36(-0.84%)
Oct 01, 2012 43.05 43.45 42.50 42.74 1,406,352 -0.07(-0.17%)
Sep 28, 2012 42.65 42.87 42.16 42.81 1,621,994 +0.01(+0.03%)
Sep 27, 2012 42.63 42.92 42.36 42.80 1,032,547 +0.48(+1.13%)
Sep 26, 2012 42.62 42.67 42.17 42.32 1,608,558 -0.26(-0.60%)
Sep 25, 2012 43.36 43.62 42.56 42.57 1,374,617 -0.80(-1.84%)
Sep 24, 2012 43.26 43.68 42.98 43.37 1,034,638 +0.01(+0.03%)
Sep 21, 2012 43.75 43.90 43.35 43.36 1,862,163 -0.18(-0.40%)
Sep 20, 2012 43.43 43.61 43.06 43.53 1,188,118 -0.06(-0.15%)
Sep 19, 2012 43.83 43.89 43.43 43.60 1,175,412 -0.05(-0.12%)
Sep 18, 2012 43.70 44.04 43.51 43.65 1,757,973 -0.36(-0.82%)
Sep 17, 2012 44.35 44.48 43.78 44.01 1,886,869 -0.50(-1.12%)
Sep 14, 2012 43.23 44.62 43.23 44.51 2,454,180 +1.03(+2.38%)
Sep 13, 2012 42.30 43.51 41.96 43.47 2,701,708 +0.62(+1.44%)
Sep 12, 2012 42.84 43.14 42.70 42.86 1,013,095 +0.20(+0.48%)
Sep 11, 2012 42.66 42.88 42.55 42.65 1,127,191 +0.11(+0.25%)
Sep 10, 2012 42.63 43.04 42.50 42.55 1,153,636 -0.10(-0.24%)
Sep 07, 2012 42.79 43.10 42.49 42.65 1,657,588 +0.07(+0.17%)
Sep 06, 2012 41.37 42.67 41.37 42.57 1,661,144 +1.33(+3.21%)
Sep 05, 2012 41.58 41.85 41.11 41.25 1,529,300 -0.45(-1.09%)
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.