Skip to main content

T.Rowe Price Group (NQ: TROW )

116.88 -0.16 (-0.14%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.033 4.104 4.025 4.055 2,287,302 +0.03(+0.78%)
Feb 27, 2003 3.960 4.050 3.944 4.023 1,826,163 +0.08(+1.96%)
Feb 26, 2003 4.042 4.042 3.919 3.946 1,861,367 -0.08(-2.07%)
Feb 25, 2003 3.957 4.047 3.907 4.030 2,564,811 +0.03(+0.67%)
Feb 24, 2003 4.107 4.145 4.000 4.003 2,315,212 -0.11(-2.61%)
Feb 21, 2003 4.075 4.135 3.990 4.110 2,800,455 +0.09(+2.32%)
Feb 20, 2003 4.037 4.077 4.014 4.017 2,077,665 -0.01(-0.35%)
Feb 19, 2003 4.050 4.052 3.984 4.031 1,849,632 -0.03(-0.66%)
Feb 18, 2003 3.948 4.083 3.941 4.058 2,228,946 +0.12(+3.00%)
Feb 14, 2003 3.918 3.954 3.847 3.940 2,672,642 +0.09(+2.25%)
Feb 13, 2003 3.910 3.911 3.833 3.853 2,933,342 -0.03(-0.81%)
Feb 12, 2003 3.919 3.967 3.875 3.885 2,472,202 -0.03(-0.81%)
Feb 11, 2003 3.959 3.982 3.900 3.916 3,106,507 -0.03(-0.88%)
Feb 10, 2003 3.954 3.978 3.856 3.951 4,384,948 -0.00(-0.08%)
Feb 07, 2003 4.037 4.072 3.943 3.954 1,820,137 -0.06(-1.45%)
Feb 06, 2003 4.086 4.107 4.001 4.012 2,247,975 -0.11(-2.68%)
Feb 05, 2003 4.131 4.198 4.091 4.123 4,508,637 -0.00(-0.11%)
Feb 04, 2003 4.197 4.200 4.102 4.127 2,209,917 -0.10(-2.28%)
Feb 03, 2003 4.258 4.346 4.200 4.224 3,640,591 +0.01(+0.19%)
Jan 31, 2003 4.037 4.222 4.030 4.216 6,474,982 +0.22(+5.57%)
Jan 30, 2003 4.107 4.138 3.974 3.993 2,355,886 -0.11(-2.76%)
Jan 29, 2003 4.165 4.165 4.026 4.107 2,279,373 -0.07(-1.59%)
Jan 28, 2003 4.131 4.208 4.123 4.173 1,476,027 +0.06(+1.34%)
Jan 27, 2003 4.034 4.160 4.026 4.118 4,279,336 +0.04(+0.89%)
Jan 24, 2003 4.244 4.246 4.034 4.082 4,168,967 -0.17(-3.90%)
Jan 23, 2003 4.253 4.335 4.211 4.247 3,558,132 +0.02(+0.48%)
Jan 22, 2003 4.332 4.342 4.227 4.227 3,187,381 -0.11(-2.47%)
Jan 21, 2003 4.455 4.477 4.307 4.334 2,369,128 -0.11(-2.52%)
Jan 17, 2003 4.492 4.517 4.394 4.446 2,233,386 -0.08(-1.71%)
Jan 16, 2003 4.646 4.662 4.503 4.523 1,941,289 -0.11(-2.45%)
Jan 15, 2003 4.701 4.736 4.613 4.637 1,924,480 -0.13(-2.78%)
Jan 14, 2003 4.741 4.783 4.700 4.769 1,555,949 +0.01(+0.20%)
Jan 13, 2003 4.734 4.826 4.726 4.760 1,817,917 +0.02(+0.50%)
Jan 10, 2003 4.711 4.760 4.610 4.736 1,722,454 +0.02(+0.50%)
Jan 09, 2003 4.614 4.725 4.614 4.712 1,484,273 +0.09(+1.98%)
Jan 08, 2003 4.750 4.750 4.589 4.621 2,084,008 -0.08(-1.64%)
Jan 07, 2003 4.659 4.755 4.640 4.698 2,068,150 +0.01(+0.24%)
Jan 06, 2003 4.517 4.704 4.492 4.687 1,743,069 +0.19(+4.21%)
Jan 03, 2003 4.517 4.540 4.466 4.498 1,267,340 -0.02(-0.45%)
Jan 02, 2003 4.304 4.525 4.299 4.518 1,784,299 +0.22(+5.06%)
Dec 31, 2002 4.313 4.348 4.235 4.301 2,167,736 -0.03(-0.58%)
Dec 30, 2002 4.400 4.414 4.268 4.326 2,085,910 -0.04(-0.83%)
Dec 27, 2002 4.457 4.474 4.342 4.362 923,547 -0.11(-2.50%)
Dec 26, 2002 4.454 4.528 4.422 4.474 1,749,095 +0.03(+0.71%)
Dec 24, 2002 4.492 4.504 4.428 4.443 1,106,544 -0.10(-2.12%)
Dec 23, 2002 4.471 4.569 4.329 4.539 1,179,806 +0.00(+0.03%)
Dec 20, 2002 4.471 4.570 4.329 4.537 4,228,275 +0.11(+2.49%)
Dec 19, 2002 4.462 4.548 4.389 4.427 1,679,956 -0.05(-1.16%)
Dec 18, 2002 4.533 4.570 4.432 4.479 1,263,217 -0.08(-1.76%)
Dec 17, 2002 4.619 4.643 4.510 4.559 2,882,597 -0.06(-1.26%)
Dec 16, 2002 4.477 4.624 4.471 4.618 2,148,707 +0.15(+3.28%)
Dec 13, 2002 4.540 4.548 4.444 4.471 1,375,172 -0.08(-1.83%)
Dec 12, 2002 4.556 4.610 4.499 4.555 1,030,745 +0.00(+0.03%)
Dec 11, 2002 4.556 4.611 4.517 4.553 1,960,001 -0.02(-0.38%)
Dec 10, 2002 4.572 4.629 4.525 4.570 1,933,995 +0.01(+0.21%)
Dec 09, 2002 4.678 4.679 4.553 4.561 2,553,076 -0.14(-2.92%)
Dec 06, 2002 4.660 4.741 4.580 4.698 1,732,920 +0.01(+0.17%)
Dec 05, 2002 4.832 4.840 4.662 4.690 1,517,891 -0.13(-2.78%)
Dec 04, 2002 4.881 4.883 4.736 4.824 1,568,952 -0.06(-1.13%)
Dec 03, 2002 4.864 4.917 4.818 4.879 1,940,972 -0.02(-0.35%)
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.