Skip to main content

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.92 56.13 54.73 54.74 2,673,994 -1.46(-2.60%)
Jul 30, 2014 57.54 57.54 55.75 56.20 2,261,466 +0.26(+0.47%)
Jul 29, 2014 56.56 56.86 55.94 55.94 2,729,194 -0.63(-1.11%)
Jul 28, 2014 56.46 56.73 56.10 56.57 1,922,312 -0.03(-0.05%)
Jul 25, 2014 56.39 56.73 55.95 56.60 2,817,985 -0.03(-0.05%)
Jul 24, 2014 56.61 56.92 56.09 56.63 3,129,601 -1.35(-2.33%)
Jul 23, 2014 57.06 58.03 57.06 57.98 2,827,968 +0.20(+0.34%)
Jul 22, 2014 57.56 57.98 57.45 57.78 2,440,737 +0.50(+0.87%)
Jul 21, 2014 57.08 57.47 56.95 57.28 2,054,275 +0.01(+0.02%)
Jul 18, 2014 56.98 57.37 56.41 57.27 2,650,358 +0.59(+1.04%)
Jul 17, 2014 57.45 57.74 56.51 56.68 2,748,746 -1.06(-1.84%)
Jul 16, 2014 58.24 58.38 57.40 57.74 2,100,368 -0.19(-0.33%)
Jul 15, 2014 58.18 58.48 57.70 57.93 1,839,210 -0.17(-0.29%)
Jul 14, 2014 58.21 58.34 57.51 58.10 1,898,352 +0.59(+1.03%)
Jul 11, 2014 57.10 57.59 57.10 57.51 2,375,268 -0.01(-0.01%)
Jul 10, 2014 58.46 58.46 57.25 57.51 3,901,335 -1.71(-2.88%)
Jul 09, 2014 59.85 59.98 58.78 59.22 2,009,815 -0.36(-0.60%)
Jul 08, 2014 60.04 60.17 59.22 59.58 1,052,471 -0.46(-0.76%)
Jul 07, 2014 60.21 60.21 59.79 60.04 904,619 -0.32(-0.54%)
Jul 03, 2014 60.14 60.36 60.36 60.36 767,315 +0.54(+0.91%)
Jul 02, 2014 59.86 59.94 59.47 59.82 1,132,166 -0.14(-0.24%)
Jul 01, 2014 59.58 60.20 59.58 59.96 1,549,294 +0.46(+0.77%)
Jun 30, 2014 59.05 59.84 58.98 59.50 2,077,649 +0.44(+0.75%)
Jun 27, 2014 58.52 59.14 58.39 59.06 1,071,429 +0.28(+0.48%)
Jun 26, 2014 59.05 59.05 58.16 58.78 767,730 -0.11(-0.19%)
Jun 25, 2014 58.28 59.00 58.15 58.89 1,137,806 +0.47(+0.80%)
Jun 24, 2014 58.64 59.06 58.31 58.42 1,013,708 -0.42(-0.71%)
Jun 23, 2014 58.83 59.02 58.52 58.84 1,468,075 +0.16(+0.28%)
Jun 20, 2014 59.24 59.24 58.56 58.68 2,042,435 -0.19(-0.32%)
Jun 19, 2014 59.23 59.38 58.40 58.87 1,380,232 +0.01(+0.01%)
Jun 18, 2014 58.53 58.87 57.74 58.86 1,965,763 +0.54(+0.93%)
Jun 17, 2014 57.61 58.55 57.26 58.32 1,481,304 +0.80(+1.40%)
Jun 16, 2014 57.35 57.90 57.24 57.51 1,680,214 -0.18(-0.31%)
Jun 13, 2014 58.13 58.18 57.50 57.69 1,125,392 -0.18(-0.32%)
Jun 12, 2014 58.16 58.16 57.63 57.87 1,622,221 -0.31(-0.53%)
Jun 11, 2014 58.57 58.61 58.06 58.18 1,588,038 -0.42(-0.72%)
Jun 10, 2014 58.97 59.39 58.53 58.61 1,939,307 -0.58(-0.98%)
Jun 06, 2014 58.85 59.25 58.76 59.19 1,289,630 +0.41(+0.69%)
Jun 05, 2014 58.10 58.87 57.58 58.78 1,979,926 +0.98(+1.70%)
Jun 04, 2014 57.34 57.82 56.95 57.80 1,462,334 +0.31(+0.54%)
Jun 03, 2014 57.24 57.55 56.77 57.49 1,331,211 +0.18(+0.32%)
Jun 02, 2014 57.36 57.36 56.70 57.31 986,061 +0.14(+0.25%)
May 30, 2014 57.02 57.36 56.87 57.17 1,259,523 -0.08(-0.13%)
May 29, 2014 57.05 57.31 56.83 57.25 1,223,348 +0.29(+0.50%)
May 28, 2014 56.94 57.15 56.61 56.96 1,200,283 +0.15(+0.27%)
May 27, 2014 56.83 57.18 56.62 56.81 1,264,772 +0.15(+0.26%)
May 23, 2014 56.69 56.66 56.66 56.66 917,408 -0.04(-0.07%)
May 22, 2014 56.48 56.73 56.22 56.70 593,142 +0.32(+0.56%)
May 21, 2014 56.17 56.62 56.17 56.38 1,022,983 +0.56(+1.00%)
May 20, 2014 56.52 56.52 55.56 55.82 1,252,381 -0.42(-0.75%)
May 19, 2014 55.82 56.34 55.68 56.24 1,394,855 +0.33(+0.59%)
May 16, 2014 55.56 56.06 55.29 55.91 2,682,973 +0.50(+0.90%)
May 15, 2014 56.76 56.76 55.09 55.42 3,561,871 -1.40(-2.47%)
May 14, 2014 57.11 57.11 56.50 56.82 1,831,345 -0.20(-0.36%)
May 13, 2014 57.50 57.58 56.84 57.02 1,344,625 -0.35(-0.61%)
May 12, 2014 57.05 57.47 56.79 57.37 1,587,621 +0.46(+0.81%)
May 09, 2014 57.15 57.23 56.58 56.91 1,295,546 -0.13(-0.23%)
May 08, 2014 57.23 57.60 56.78 57.04 1,544,470 -0.19(-0.33%)
May 07, 2014 56.55 57.27 56.13 57.23 1,213,587 +0.92(+1.63%)
May 06, 2014 56.83 57.11 56.29 56.31 1,077,310 -0.76(-1.34%)
May 05, 2014 56.67 57.11 56.29 57.08 1,700,366 -0.24(-0.42%)
May 02, 2014 57.12 57.96 57.07 57.32 1,660,055 +0.27(+0.47%)
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.