Skip to main content

T.Rowe Price Group (NQ: TROW )

121.82 +0.96 (+0.79%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 41.82 42.38 41.49 42.38 2,731,708 +1.49(+3.65%)
Jun 28, 2012 40.50 40.95 40.13 40.88 1,449,909 +0.05(+0.13%)
Jun 27, 2012 40.42 40.94 40.14 40.83 1,639,226 +0.62(+1.55%)
Jun 26, 2012 40.23 40.42 39.86 40.20 1,921,037 +0.22(+0.55%)
Jun 25, 2012 40.39 40.50 39.87 39.99 2,746,976 -0.90(-2.21%)
Jun 22, 2012 40.56 41.00 40.01 40.89 3,035,792 +0.86(+2.14%)
Jun 21, 2012 41.84 41.99 40.01 40.03 3,204,755 -1.61(-3.86%)
Jun 20, 2012 41.57 41.97 41.25 41.63 2,926,775 +0.11(+0.28%)
Jun 19, 2012 41.00 41.61 40.98 41.52 2,331,487 +0.71(+1.73%)
Jun 18, 2012 40.63 40.94 40.29 40.81 1,800,741 -0.10(-0.25%)
Jun 15, 2012 40.29 40.93 40.11 40.91 3,671,318 +0.69(+1.72%)
Jun 14, 2012 39.60 40.44 39.54 40.22 3,004,086 +0.75(+1.91%)
Jun 13, 2012 39.38 39.87 39.14 39.47 2,732,576 -0.18(-0.46%)
Jun 12, 2012 38.67 39.65 38.67 39.65 3,065,034 +0.75(+1.94%)
Jun 11, 2012 39.77 39.85 38.86 38.90 2,156,940 -0.45(-1.14%)
Jun 08, 2012 38.93 39.36 38.49 39.34 2,189,168 +0.33(+0.86%)
Jun 07, 2012 39.20 39.39 38.67 39.01 3,153,732 +0.40(+1.04%)
Jun 06, 2012 37.60 38.61 37.44 38.61 2,451,417 +1.43(+3.83%)
Jun 05, 2012 36.85 37.39 36.85 37.18 3,205,500 +0.23(+0.63%)
Jun 04, 2012 36.94 37.16 36.45 36.95 3,289,877 +0.01(+0.02%)
Jun 01, 2012 37.63 37.78 36.80 36.94 4,076,984 -1.59(-4.13%)
May 31, 2012 38.41 38.85 37.83 38.53 2,542,121 +0.16(+0.42%)
May 30, 2012 38.57 38.69 38.29 38.37 1,885,570 -0.64(-1.65%)
May 29, 2012 38.73 39.08 38.57 39.02 2,449,276 +0.74(+1.94%)
May 25, 2012 38.83 39.04 38.20 38.27 3,076,434 -0.58(-1.50%)
May 24, 2012 38.72 38.86 38.27 38.86 2,880,187 +0.31(+0.82%)
May 23, 2012 38.46 38.66 38.02 38.54 4,672,589 -0.33(-0.86%)
May 22, 2012 39.16 39.67 38.59 38.88 3,062,129 -0.03(-0.09%)
May 21, 2012 38.07 38.93 37.89 38.91 3,350,360 +0.84(+2.21%)
May 18, 2012 39.05 39.20 37.98 38.07 3,470,718 -0.75(-1.93%)
May 17, 2012 39.73 39.81 38.82 38.82 2,536,629 -0.77(-1.94%)
May 16, 2012 40.09 40.42 39.57 39.58 2,404,133 -0.17(-0.42%)
May 15, 2012 39.89 40.28 39.71 39.75 2,155,473 -0.05(-0.13%)
May 14, 2012 39.63 40.25 39.50 39.81 2,324,182 -0.43(-1.06%)
May 11, 2012 39.74 40.57 39.48 40.23 1,974,263 +0.17(+0.43%)
May 10, 2012 40.41 40.62 39.84 40.06 2,282,865 +0.09(+0.23%)
May 09, 2012 39.55 40.17 39.48 39.97 2,495,093 -0.18(-0.45%)
May 08, 2012 39.95 40.20 39.37 40.15 2,894,065 -0.17(-0.41%)
May 07, 2012 40.11 40.53 39.96 40.31 3,392,991 -0.13(-0.33%)
May 04, 2012 40.80 40.96 40.15 40.45 2,860,243 -0.70(-1.69%)
May 03, 2012 41.65 41.73 40.99 41.14 2,342,110 -0.50(-1.20%)
May 02, 2012 41.89 41.89 41.37 41.65 2,357,327 -0.46(-1.08%)
May 01, 2012 42.11 42.75 41.83 42.10 3,085,699 -0.13(-0.31%)
Apr 30, 2012 42.19 42.29 41.83 42.23 1,274,655 -0.08(-0.18%)
Apr 27, 2012 42.52 42.72 41.93 42.31 1,464,141 -0.11(-0.27%)
Apr 26, 2012 42.09 42.60 41.97 42.42 1,641,849 +0.15(+0.35%)
Apr 25, 2012 41.71 42.39 41.37 42.27 2,258,969 +0.82(+1.99%)
Apr 24, 2012 40.97 41.77 40.88 41.45 2,435,707 +0.63(+1.54%)
Apr 23, 2012 41.00 41.00 40.46 40.82 2,163,404 -0.58(-1.41%)
Apr 20, 2012 41.46 41.83 41.16 41.40 1,951,077 +0.08(+0.19%)
Apr 19, 2012 41.86 41.99 41.08 41.32 1,744,454 -0.45(-1.09%)
Apr 18, 2012 42.23 42.23 41.75 41.78 1,523,314 -0.71(-1.67%)
Apr 17, 2012 42.01 42.68 41.79 42.49 1,598,187 +0.88(+2.12%)
Apr 16, 2012 41.95 42.07 41.26 41.61 1,789,737 +0.09(+0.21%)
Apr 13, 2012 42.27 42.27 41.45 41.52 1,646,928 -0.68(-1.62%)
Apr 12, 2012 41.54 42.25 41.36 42.20 2,289,991 +0.85(+2.06%)
Apr 11, 2012 42.04 42.15 41.17 41.35 3,182,117 -0.03(-0.08%)
Apr 10, 2012 42.51 42.55 41.38 41.38 2,765,006 -1.18(-2.77%)
Apr 09, 2012 42.71 42.85 42.32 42.56 1,285,002 -0.85(-1.96%)
Apr 05, 2012 42.99 43.51 42.94 43.41 1,163,885 +0.23(+0.53%)
Apr 04, 2012 43.54 43.66 43.06 43.18 1,838,792 -0.77(-1.75%)
Apr 03, 2012 43.85 44.02 43.53 43.95 2,075,474 +0.00(+0.00%)
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.