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 (%)
Sep 30, 2008 33.14 36.97 32.19 34.23 3,506,457 +2.36(+7.42%)
Sep 29, 2008 38.82 38.88 31.87 31.87 5,423,413 -6.97(-17.94%)
Sep 26, 2008 35.98 39.02 35.71 38.84 2,807,454 +1.87(+5.07%)
Sep 25, 2008 38.24 38.31 36.52 36.96 2,921,210 -0.45(-1.21%)
Sep 24, 2008 36.18 38.21 35.72 37.41 2,347,579 +1.88(+5.29%)
Sep 23, 2008 36.20 36.97 35.38 35.53 3,495,979 -1.38(-3.73%)
Sep 22, 2008 40.74 41.43 35.74 36.91 5,180,874 -4.53(-10.92%)
Sep 19, 2008 43.50 44.74 30.44 41.44 9,551,971 +3.67(+9.70%)
Sep 18, 2008 34.64 38.49 31.72 37.77 14,092,603 +3.69(+10.83%)
Sep 17, 2008 36.33 36.34 33.20 34.08 11,825,825 -3.07(-8.27%)
Sep 16, 2008 33.57 37.50 33.41 37.15 12,412,731 +2.75(+7.98%)
Sep 15, 2008 35.18 36.25 34.28 34.41 9,811,902 -2.21(-6.02%)
Sep 12, 2008 37.39 37.39 36.25 36.61 5,554,706 -0.41(-1.10%)
Sep 11, 2008 35.85 37.10 35.32 37.02 7,741,140 -0.04(-0.12%)
Sep 10, 2008 37.03 38.06 35.85 37.06 5,294,274 +0.04(+0.10%)
Sep 09, 2008 39.01 39.51 36.88 37.03 6,335,447 -2.43(-6.16%)
Sep 08, 2008 38.88 40.79 38.10 39.45 7,709,828 +2.26(+6.07%)
Sep 05, 2008 36.27 37.27 35.22 37.20 5,195,376 +0.82(+2.24%)
Sep 04, 2008 37.64 38.17 36.36 36.38 3,754,355 -1.78(-4.68%)
Sep 03, 2008 38.00 38.26 37.28 38.17 2,566,480 +0.38(+0.99%)
Sep 02, 2008 39.00 39.18 37.24 37.79 4,903,152 -0.04(-0.12%)
Aug 29, 2008 37.92 38.13 37.29 37.84 3,358,649 -0.41(-1.07%)
Aug 28, 2008 36.29 38.24 36.29 38.24 2,846,520 +1.40(+3.81%)
Aug 27, 2008 36.03 37.08 35.96 36.84 2,574,817 +0.43(+1.19%)
Aug 26, 2008 36.39 36.51 35.78 36.41 2,702,126 +0.05(+0.14%)
Aug 25, 2008 37.53 37.53 36.11 36.36 3,208,678 -1.24(-3.29%)
Aug 22, 2008 37.66 38.08 36.88 37.59 3,786,194 +0.47(+1.25%)
Aug 21, 2008 36.48 37.46 36.29 37.13 3,045,435 +0.11(+0.31%)
Aug 20, 2008 36.13 37.43 35.69 37.01 3,526,308 +0.67(+1.84%)
Aug 19, 2008 36.60 36.96 35.60 36.34 4,306,507 -0.98(-2.63%)
Aug 18, 2008 38.67 38.75 37.03 37.33 4,097,999 -1.11(-2.89%)
Aug 15, 2008 38.50 39.33 38.20 38.43 4,180,931 -0.08(-0.20%)
Aug 14, 2008 36.68 38.69 36.66 38.51 2,937,672 +1.45(+3.92%)
Aug 13, 2008 37.81 37.81 36.40 37.06 3,751,978 -0.81(-2.14%)
Aug 12, 2008 39.05 39.07 37.54 37.87 4,722,165 -1.27(-3.26%)
Aug 11, 2008 38.57 40.04 37.83 39.14 4,151,508 +0.57(+1.49%)
Aug 08, 2008 37.52 38.89 36.98 38.57 4,456,946 +1.35(+3.63%)
Aug 07, 2008 39.12 39.12 37.10 37.22 4,875,784 -2.24(-5.69%)
Aug 06, 2008 39.38 39.79 38.95 39.46 4,565,837 -0.03(-0.06%)
Aug 05, 2008 38.22 39.60 37.85 39.49 6,622,016 +1.56(+4.10%)
Aug 04, 2008 38.36 38.48 37.03 37.93 5,144,780 -0.15(-0.40%)
Aug 01, 2008 38.55 38.56 36.73 38.08 4,769,010 -0.06(-0.17%)
Jul 31, 2008 36.71 38.65 36.49 38.15 3,732,303 -0.26(-0.68%)
Jul 30, 2008 38.23 38.56 37.16 38.41 5,289,469 +0.61(+1.62%)
Jul 29, 2008 37.80 37.82 34.76 37.80 6,541,020 +2.86(+8.19%)
Jul 28, 2008 36.20 36.73 34.85 34.94 4,851,220 -1.15(-3.20%)
Jul 25, 2008 36.15 36.45 34.42 36.09 5,403,664 +0.39(+1.09%)
Jul 24, 2008 37.47 38.56 35.63 35.70 8,850,130 -2.07(-5.47%)
Jul 23, 2008 36.51 38.35 35.52 37.77 8,091,532 +1.57(+4.33%)
Jul 22, 2008 33.82 36.21 32.56 36.20 7,881,341 +1.66(+4.80%)
Jul 21, 2008 34.94 35.57 34.17 34.54 4,296,284 -0.35(-1.00%)
Jul 18, 2008 34.97 35.06 33.55 34.89 5,127,188 +0.07(+0.20%)
Jul 17, 2008 33.04 35.69 33.00 34.82 6,818,914 +1.85(+5.63%)
Jul 16, 2008 30.39 32.99 29.43 32.97 6,376,363 +2.86(+9.51%)
Jul 15, 2008 31.23 31.51 29.92 30.10 10,867,473 -1.12(-3.57%)
Jul 14, 2008 33.10 33.58 31.22 31.22 5,726,008 -1.15(-3.54%)
Jul 11, 2008 32.51 33.65 31.29 32.37 7,580,834 -1.06(-3.18%)
Jul 10, 2008 32.56 34.43 32.02 33.43 7,278,464 +0.63(+1.92%)
Jul 09, 2008 34.62 34.87 32.65 32.80 4,868,363 -1.85(-5.35%)
Jul 08, 2008 32.61 34.66 31.97 34.66 6,827,533 +2.12(+6.50%)
Jul 07, 2008 33.78 34.16 32.04 32.54 6,719,690 -1.03(-3.08%)
Jul 04, 2008 34.29 34.76 33.25 33.57 3,482,417 +0.00(+0.00%)
Jul 03, 2008 34.29 34.76 33.25 33.57 3,482,417 -0.28(-0.83%)
Jul 02, 2008 35.25 35.69 33.72 33.85 4,608,495 -1.05(-3.00%)
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.