Skip to main content

T.Rowe Price Group (NQ: TROW )

115.06 +0.16 (+0.14%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 33.91 33.60 33.60 33.60 1,166,454 -0.33(-0.99%)
Dec 30, 2009 33.67 33.98 33.46 33.93 1,444,432 +0.27(+0.81%)
Dec 29, 2009 33.86 34.03 33.60 33.66 1,536,248 -0.17(-0.50%)
Dec 28, 2009 34.11 34.34 33.71 33.83 1,078,336 -0.34(-1.00%)
Dec 24, 2009 33.77 34.36 33.77 34.17 785,570 +0.37(+1.08%)
Dec 23, 2009 33.85 33.94 33.58 33.81 1,711,812 +0.13(+0.37%)
Dec 22, 2009 33.49 33.76 33.27 33.68 2,389,467 +0.32(+0.95%)
Dec 21, 2009 33.67 33.85 33.23 33.37 3,730,460 -0.25(-0.73%)
Dec 18, 2009 33.01 33.66 32.77 33.61 5,813,273 +0.94(+2.88%)
Dec 17, 2009 32.09 32.95 31.96 32.67 3,995,372 +0.01(+0.04%)
Dec 16, 2009 32.06 32.96 32.00 32.66 5,004,823 +1.09(+3.46%)
Dec 15, 2009 31.37 31.63 31.31 31.57 3,759,482 +0.06(+0.18%)
Dec 14, 2009 31.65 31.71 31.36 31.51 3,753,582 -0.08(-0.24%)
Dec 11, 2009 31.51 31.71 31.02 31.59 3,448,560 +0.08(+0.24%)
Dec 10, 2009 31.41 31.70 31.32 31.51 4,956,807 +0.93(+3.03%)
Dec 09, 2009 30.97 31.08 30.46 30.58 2,835,541 -0.44(-1.40%)
Dec 08, 2009 30.60 31.16 30.39 31.02 3,133,595 +0.35(+1.15%)
Dec 07, 2009 31.33 31.35 30.49 30.67 2,949,199 -0.71(-2.27%)
Dec 04, 2009 31.69 31.91 30.80 31.38 3,694,944 +0.20(+0.65%)
Dec 03, 2009 31.23 31.61 31.13 31.18 4,312,561 +0.01(+0.04%)
Dec 02, 2009 30.73 31.41 30.54 31.16 2,658,647 +0.49(+1.60%)
Dec 01, 2009 31.14 31.15 30.60 30.67 3,703,679 -0.20(-0.65%)
Nov 30, 2009 29.88 30.92 29.73 30.87 3,792,301 +0.98(+3.29%)
Nov 27, 2009 30.06 30.44 29.71 29.89 1,472,506 -1.09(-3.50%)
Nov 25, 2009 31.06 31.27 30.88 30.97 1,507,933 -0.06(-0.18%)
Nov 24, 2009 31.11 31.32 30.79 31.03 2,814,865 -0.19(-0.61%)
Nov 23, 2009 30.84 31.44 30.84 31.22 2,547,399 +0.49(+1.58%)
Nov 20, 2009 31.06 31.06 30.42 30.73 1,958,848 -0.34(-1.10%)
Nov 19, 2009 31.52 31.54 30.74 31.08 2,139,457 -0.59(-1.85%)
Nov 18, 2009 31.93 31.94 31.28 31.66 1,390,850 -0.31(-0.97%)
Nov 17, 2009 31.88 32.32 31.68 31.97 1,944,963 -0.15(-0.47%)
Nov 16, 2009 32.13 32.65 31.95 32.12 3,852,602 +0.11(+0.34%)
Nov 13, 2009 32.06 32.35 31.74 32.02 2,310,970 -0.18(-0.57%)
Nov 12, 2009 32.53 32.75 32.13 32.20 2,612,550 -0.30(-0.93%)
Nov 11, 2009 33.07 33.20 32.31 32.50 4,741,801 +0.59(+1.84%)
Nov 10, 2009 31.78 32.34 31.75 31.91 4,452,754 -0.26(-0.80%)
Nov 09, 2009 31.74 32.20 31.68 32.17 4,549,992 +0.64(+2.02%)
Nov 06, 2009 31.05 31.71 30.98 31.54 2,323,535 -0.07(-0.22%)
Nov 05, 2009 31.35 31.62 31.11 31.61 5,219,583 +0.68(+2.20%)
Nov 04, 2009 31.12 31.37 30.68 30.92 4,454,946 +0.05(+0.16%)
Nov 03, 2009 30.84 31.08 30.42 30.87 2,913,508 -0.14(-0.45%)
Nov 02, 2009 30.91 31.52 30.19 31.01 3,962,895 +0.27(+0.86%)
Oct 30, 2009 31.89 32.10 30.58 30.75 5,573,312 -1.34(-4.19%)
Oct 29, 2009 31.77 32.18 31.55 32.09 5,711,868 +0.62(+1.98%)
Oct 28, 2009 32.72 32.87 31.46 31.47 5,333,412 -1.31(-3.99%)
Oct 27, 2009 33.83 34.07 32.74 32.77 4,696,369 -1.08(-3.19%)
Oct 26, 2009 34.00 34.50 33.61 33.85 5,878,064 -0.39(-1.14%)
Oct 23, 2009 34.24 35.01 31.68 34.24 14,078,963 +3.26(+10.51%)
Oct 22, 2009 30.00 31.06 29.80 30.99 5,343,076 +0.91(+3.02%)
Oct 21, 2009 30.08 30.65 29.69 30.08 3,973,783 -0.03(-0.08%)
Oct 20, 2009 29.96 30.28 29.78 30.10 3,386,107 -0.06(-0.21%)
Oct 19, 2009 30.22 30.46 29.74 30.17 4,373,355 +0.12(+0.40%)
Oct 16, 2009 29.91 30.25 29.75 30.05 4,382,334 -0.34(-1.12%)
Oct 15, 2009 29.47 30.48 29.38 30.39 5,902,709 +0.79(+2.69%)
Oct 14, 2009 28.60 29.72 28.53 29.59 5,641,801 +1.57(+5.61%)
Oct 13, 2009 28.07 28.08 27.72 28.02 3,826,550 -0.05(-0.18%)
Oct 12, 2009 28.48 28.58 27.94 28.07 2,513,410 -0.21(-0.76%)
Oct 09, 2009 27.95 28.35 27.81 28.29 2,849,489 +0.37(+1.31%)
Oct 08, 2009 28.36 28.46 27.79 27.92 3,741,519 -0.15(-0.54%)
Oct 07, 2009 28.23 28.36 27.88 28.07 3,132,063 -0.33(-1.18%)
Oct 06, 2009 28.34 28.68 28.04 28.41 2,225,123 +0.28(+0.99%)
Oct 05, 2009 27.50 28.13 27.21 28.13 3,841,053 +0.88(+3.24%)
Oct 02, 2009 27.38 27.90 27.16 27.25 3,485,389 -0.50(-1.82%)
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.