T.Rowe Price Group (NQ: TROW )

120.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.16 32.55 31.60 31.60 5,226,332 -1.27(-3.86%)
Sep 29, 2011 32.84 33.08 31.87 32.87 4,464,450 +0.84(+2.62%)
Sep 28, 2011 32.75 33.12 31.94 32.03 4,624,811 -0.72(-2.20%)
Sep 27, 2011 32.47 33.78 32.23 32.75 5,492,909 +0.82(+2.57%)
Sep 26, 2011 31.46 31.96 30.62 31.93 5,457,160 +0.90(+2.90%)
Sep 23, 2011 31.09 31.70 30.70 31.03 6,123,669 -0.04(-0.13%)
Sep 22, 2011 31.27 31.42 30.27 31.07 9,219,296 -1.23(-3.81%)
Sep 21, 2011 33.92 34.17 32.30 32.30 4,718,435 -1.64(-4.83%)
Sep 20, 2011 34.23 34.72 33.92 33.94 2,764,141 -0.10(-0.29%)
Sep 19, 2011 34.41 34.53 33.45 34.04 4,125,109 -1.04(-2.96%)
Sep 16, 2011 35.19 35.30 34.35 35.08 4,192,044 +0.02(+0.06%)
Sep 15, 2011 34.06 35.07 33.96 35.06 3,697,406 +1.34(+3.96%)
Sep 14, 2011 33.51 34.21 32.69 33.72 3,946,065 +0.41(+1.23%)
Sep 13, 2011 33.09 33.59 32.58 33.31 3,501,649 +0.39(+1.18%)
Sep 12, 2011 31.88 32.96 31.80 32.93 4,013,029 +0.43(+1.33%)
Sep 09, 2011 32.80 33.36 32.27 32.49 4,894,717 -0.74(-2.22%)
Sep 08, 2011 33.47 33.96 33.15 33.23 3,427,797 -0.72(-2.13%)
Sep 07, 2011 33.13 34.04 32.98 33.95 3,644,528 +1.49(+4.60%)
Sep 06, 2011 31.84 32.50 31.53 32.46 3,911,007 -0.52(-1.57%)
Sep 02, 2011 33.47 33.75 32.83 32.98 2,935,273 -1.32(-3.85%)
Sep 01, 2011 35.06 35.31 34.30 34.30 3,097,572 -0.85(-2.43%)
Aug 31, 2011 35.16 35.64 34.91 35.16 3,745,516 +0.37(+1.06%)
Aug 30, 2011 34.45 35.05 34.07 34.79 2,945,602 -0.05(-0.13%)
Aug 29, 2011 33.95 34.84 33.81 34.83 2,961,174 +1.51(+4.54%)
Aug 26, 2011 32.12 33.75 31.42 33.32 4,651,478 +0.82(+2.53%)
Aug 25, 2011 33.29 34.36 32.22 32.50 4,076,401 -0.59(-1.79%)
Aug 24, 2011 32.40 33.48 32.04 33.09 4,570,825 +0.62(+1.92%)
Aug 23, 2011 30.96 32.47 30.69 32.47 4,953,977 +1.64(+5.33%)
Aug 22, 2011 31.30 31.71 30.63 30.82 5,788,656 +0.30(+0.97%)
Aug 19, 2011 30.67 31.98 30.42 30.53 6,727,027 -0.42(-1.36%)
Aug 18, 2011 32.34 32.34 30.57 30.95 8,851,851 -2.56(-7.65%)
Aug 17, 2011 33.79 34.03 33.30 33.51 4,338,408 -0.14(-0.43%)
Aug 16, 2011 33.61 34.09 33.09 33.66 5,492,462 -0.48(-1.42%)
Aug 15, 2011 33.84 34.28 33.46 34.14 3,876,531 +0.64(+1.91%)
Aug 12, 2011 34.32 34.93 33.35 33.50 5,925,738 -0.47(-1.39%)
Aug 11, 2011 32.24 34.51 32.00 33.97 6,938,540 +1.74(+5.38%)
Aug 10, 2011 33.15 33.73 31.95 32.24 8,733,953 -1.94(-5.67%)
Aug 09, 2011 33.14 34.29 31.44 34.18 10,435,729 +3.13(+10.08%)
Aug 08, 2011 32.92 33.72 30.86 31.05 10,231,562 -2.81(-8.31%)
Aug 05, 2011 34.77 34.97 33.11 33.86 5,419,718 -0.40(-1.17%)
Aug 04, 2011 35.89 36.18 34.21 34.26 5,731,737 -2.12(-5.82%)
Aug 03, 2011 36.12 36.56 35.29 36.38 4,529,458 +0.30(+0.84%)
Aug 02, 2011 36.85 37.33 36.07 36.08 3,200,929 -1.18(-3.16%)
Aug 01, 2011 37.77 38.10 36.87 37.25 3,610,178 -0.09(-0.23%)
Jul 29, 2011 36.64 37.87 36.43 37.34 3,940,925 +0.26(+0.69%)
Jul 28, 2011 36.74 37.91 36.69 37.08 4,017,322 +0.29(+0.79%)
Jul 27, 2011 39.21 39.42 36.46 36.79 7,337,105 -2.69(-6.81%)
Jul 26, 2011 39.56 40.13 39.19 39.48 3,696,491 +0.06(+0.15%)
Jul 25, 2011 39.25 39.82 39.00 39.42 2,787,758 -0.23(-0.58%)
Jul 22, 2011 39.88 39.96 39.44 39.65 2,188,792 +0.07(+0.17%)
Jul 21, 2011 37.97 40.03 37.97 39.59 4,337,945 +1.60(+4.20%)
Jul 20, 2011 38.34 38.52 37.86 37.99 1,946,172 -0.34(-0.89%)
Jul 19, 2011 37.75 38.37 37.65 38.33 1,965,233 +0.70(+1.85%)
Jul 18, 2011 38.12 38.21 37.23 37.64 2,706,006 -0.72(-1.87%)
Jul 15, 2011 38.59 38.75 37.76 38.35 3,213,830 -0.07(-0.17%)
Jul 14, 2011 38.88 38.96 38.15 38.42 3,342,892 -0.30(-0.78%)
Jul 13, 2011 38.87 39.70 38.56 38.72 2,977,049 +0.11(+0.27%)
Jul 12, 2011 38.46 39.26 38.46 38.61 2,757,168 +0.13(+0.34%)
Jul 11, 2011 39.46 39.60 38.36 38.48 2,639,814 -1.56(-3.89%)
Jul 08, 2011 39.97 40.19 39.54 40.04 2,512,281 -0.63(-1.55%)
Jul 07, 2011 40.59 40.92 40.44 40.67 2,262,670 +0.57(+1.43%)
Jul 06, 2011 39.80 40.13 39.39 40.10 2,526,770 +0.15(+0.38%)
Jul 05, 2011 40.11 40.26 39.57 39.95 2,646,540 -0.15(-0.38%)
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.