Skip to main content

T.Rowe Price Group (NQ: TROW )

117.57 +0.53 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.66 43.04 42.47 42.99 1,726,168 +0.15(+0.35%)
Mar 30, 2011 42.23 43.35 42.23 42.84 2,435,117 +0.66(+1.57%)
Mar 29, 2011 41.68 42.18 41.34 42.18 2,312,510 +0.48(+1.15%)
Mar 28, 2011 42.24 42.24 41.65 41.70 1,473,972 -0.41(-0.98%)
Mar 25, 2011 41.84 42.49 41.69 42.12 2,109,589 +0.37(+0.88%)
Mar 24, 2011 41.71 41.81 41.21 41.75 1,891,122 +0.48(+1.16%)
Mar 23, 2011 40.57 41.37 40.20 41.27 2,073,829 +0.47(+1.16%)
Mar 22, 2011 41.15 41.15 40.63 40.80 3,310,950 -0.42(-1.02%)
Mar 21, 2011 41.03 41.30 40.70 41.22 2,365,816 +0.93(+2.31%)
Mar 18, 2011 40.70 41.04 40.22 40.29 3,184,211 +0.16(+0.40%)
Mar 17, 2011 40.16 40.57 39.72 40.13 2,063,043 +0.75(+1.91%)
Mar 16, 2011 40.09 40.56 39.21 39.37 3,328,938 -0.73(-1.82%)
Mar 15, 2011 39.74 40.50 39.50 40.11 5,110,545 -1.12(-2.72%)
Mar 14, 2011 41.48 41.70 40.95 41.23 3,231,967 -0.67(-1.59%)
Mar 11, 2011 41.50 41.95 41.31 41.89 1,730,848 +0.42(+1.01%)
Mar 10, 2011 42.20 42.29 41.38 41.47 3,046,426 -1.49(-3.46%)
Mar 09, 2011 43.44 43.57 42.82 42.96 2,872,066 -0.57(-1.32%)
Mar 08, 2011 42.66 43.60 42.44 43.53 2,062,402 +1.06(+2.49%)
Mar 07, 2011 43.18 43.57 42.35 42.48 1,519,944 -0.52(-1.20%)
Mar 04, 2011 43.47 43.52 42.42 42.99 1,991,380 -0.57(-1.30%)
Mar 03, 2011 42.77 43.70 42.60 43.56 1,872,934 +1.35(+3.21%)
Mar 02, 2011 42.12 42.43 41.70 42.21 1,549,203 +0.11(+0.26%)
Mar 01, 2011 43.27 43.38 41.96 42.10 2,823,629 -1.05(-2.43%)
Feb 28, 2011 43.42 43.67 42.82 43.15 2,900,774 -0.09(-0.21%)
Feb 25, 2011 42.90 43.32 42.77 43.24 3,093,769 +0.53(+1.24%)
Feb 24, 2011 42.80 43.26 42.17 42.71 2,998,675 +0.03(+0.08%)
Feb 23, 2011 43.58 43.87 42.22 42.68 3,205,537 -0.89(-2.04%)
Feb 22, 2011 45.14 45.50 43.45 43.57 2,867,046 -2.24(-4.88%)
Feb 18, 2011 45.41 45.92 45.15 45.80 1,884,782 +0.50(+1.09%)
Feb 17, 2011 45.42 45.43 45.01 45.30 1,369,743 -0.10(-0.23%)
Feb 16, 2011 44.71 45.57 44.63 45.41 2,329,415 +0.84(+1.88%)
Feb 15, 2011 44.40 44.81 44.36 44.57 1,479,950 -0.08(-0.19%)
Feb 14, 2011 44.30 44.76 44.19 44.65 1,403,581 +0.22(+0.49%)
Feb 11, 2011 43.69 44.61 43.55 44.44 1,656,103 +0.59(+1.34%)
Feb 10, 2011 42.97 43.94 42.97 43.85 1,610,168 +0.61(+1.41%)
Feb 09, 2011 43.28 43.48 43.02 43.24 1,329,291 -0.08(-0.19%)
Feb 08, 2011 43.32 43.48 43.03 43.32 1,570,819 +0.15(+0.36%)
Feb 07, 2011 42.70 43.52 42.64 43.17 2,346,375 +0.60(+1.41%)
Feb 04, 2011 42.70 43.08 42.47 42.57 2,230,679 -0.03(-0.06%)
Feb 03, 2011 42.79 43.00 42.20 42.59 1,817,386 -0.26(-0.60%)
Feb 02, 2011 43.00 43.17 42.71 42.85 2,036,530 -0.44(-1.03%)
Feb 01, 2011 42.52 43.55 42.49 43.29 2,707,027 +0.83(+1.96%)
Jan 31, 2011 42.46 42.73 41.85 42.46 3,361,490 +0.05(+0.11%)
Jan 28, 2011 44.38 44.44 41.85 42.42 4,378,732 -1.43(-3.26%)
Jan 27, 2011 43.40 43.95 43.24 43.85 2,386,774 +0.50(+1.16%)
Jan 26, 2011 43.28 43.49 42.90 43.35 1,985,668 +0.30(+0.69%)
Jan 25, 2011 42.84 43.06 42.41 43.05 2,254,471 +0.20(+0.47%)
Jan 24, 2011 42.09 42.86 42.07 42.85 1,974,385 +0.17(+0.41%)
Jan 21, 2011 42.62 43.00 42.43 42.68 1,845,987 +0.40(+0.94%)
Jan 20, 2011 42.68 43.13 42.14 42.28 1,926,552 -0.25(-0.59%)
Jan 19, 2011 43.44 43.54 42.44 42.53 2,397,269 -1.19(-2.71%)
Jan 18, 2011 43.53 43.75 43.12 43.71 2,056,082 +0.10(+0.24%)
Jan 14, 2011 42.84 43.65 42.57 43.61 2,924,534 +0.62(+1.44%)
Jan 13, 2011 42.83 43.46 42.72 42.99 2,380,699 +0.08(+0.20%)
Jan 12, 2011 42.25 42.93 42.22 42.91 2,242,586 +0.90(+2.15%)
Jan 11, 2011 41.86 42.52 41.81 42.01 1,688,045 +0.31(+0.74%)
Jan 10, 2011 41.38 41.84 41.02 41.70 1,989,507 +0.06(+0.15%)
Jan 07, 2011 42.06 42.39 41.21 41.63 2,254,354 -0.34(-0.81%)
Jan 06, 2011 42.03 42.57 41.84 41.97 2,427,686 +0.00(+0.00%)
Jan 05, 2011 41.45 41.97 41.45 41.97 2,909,739 +0.57(+1.37%)
Jan 04, 2011 41.65 42.10 41.32 41.41 3,226,981 -0.97(-2.28%)
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.