Skip to main content

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.30 52.61 51.94 52.15 4,745,270 -0.40(-0.77%)
Jan 30, 2017 53.47 53.57 52.35 52.55 3,929,652 -1.11(-2.06%)
Jan 27, 2017 53.99 54.05 52.43 53.66 5,925,856 -0.67(-1.24%)
Jan 26, 2017 55.60 56.14 52.65 54.33 9,891,741 -3.03(-5.28%)
Jan 25, 2017 57.50 57.65 56.85 57.36 2,449,870 +0.26(+0.46%)
Jan 24, 2017 56.83 57.28 56.53 57.10 1,547,344 +0.30(+0.53%)
Jan 23, 2017 56.72 56.93 56.31 56.79 1,736,431 -0.19(-0.34%)
Jan 20, 2017 56.35 56.99 55.97 56.99 2,305,358 +0.73(+1.31%)
Jan 19, 2017 56.83 56.83 56.00 56.25 2,153,494 -0.42(-0.74%)
Jan 18, 2017 56.62 56.71 56.14 56.67 2,360,487 +0.19(+0.33%)
Jan 17, 2017 56.56 56.78 56.17 56.49 2,281,617 -0.49(-0.86%)
Jan 13, 2017 56.97 56.97 56.97 0 +0.12(+0.20%)
Jan 12, 2017 56.94 57.11 55.98 56.86 1,545,602 -0.38(-0.66%)
Jan 11, 2017 56.84 57.24 56.52 57.24 1,860,456 +0.42(+0.73%)
Jan 10, 2017 56.35 57.17 55.70 56.82 3,193,283 +0.50(+0.89%)
Jan 09, 2017 58.22 58.50 56.13 56.31 5,146,390 -2.16(-3.69%)
Jan 06, 2017 59.15 59.35 58.28 58.47 2,156,049 -0.58(-0.98%)
Jan 05, 2017 59.44 59.44 58.17 59.05 1,336,999 -0.46(-0.78%)
Jan 04, 2017 58.92 59.60 58.65 59.52 1,657,846 +0.87(+1.49%)
Jan 03, 2017 59.03 59.36 58.35 58.64 2,152,516 +0.45(+0.77%)
Dec 30, 2016 58.19 58.19 58.19 0 -0.22(-0.37%)
Dec 29, 2016 58.80 59.12 58.29 58.41 1,125,006 -0.41(-0.70%)
Dec 28, 2016 59.62 59.62 58.77 58.82 720,782 -0.64(-1.08%)
Dec 27, 2016 59.45 59.54 59.15 59.46 645,862 +0.24(+0.40%)
Dec 23, 2016 59.22 59.22 59.22 0 +0.02(+0.03%)
Dec 22, 2016 59.95 60.08 59.16 59.21 2,266,868 -0.66(-1.10%)
Dec 21, 2016 59.90 60.08 59.64 59.86 1,348,276 -0.19(-0.32%)
Dec 20, 2016 59.69 60.09 59.36 60.06 1,905,885 +0.80(+1.36%)
Dec 19, 2016 59.20 59.37 58.67 59.25 1,638,763 -0.10(-0.17%)
Dec 16, 2016 58.77 59.46 58.74 59.35 4,558,177 +0.59(+1.00%)
Dec 15, 2016 58.83 59.38 58.43 58.77 1,361,596 +0.22(+0.38%)
Dec 14, 2016 58.91 59.54 58.46 58.54 2,073,905 -0.56(-0.96%)
Dec 13, 2016 58.81 59.53 58.62 59.11 2,362,409 +0.73(+1.26%)
Dec 12, 2016 58.66 59.20 58.11 58.37 2,423,630 -0.44(-0.74%)
Dec 09, 2016 60.24 60.24 58.75 58.81 3,805,433 -1.54(-2.56%)
Dec 08, 2016 59.39 60.61 59.12 60.35 2,954,585 +0.97(+1.63%)
Dec 07, 2016 58.45 59.41 58.24 59.39 1,926,884 +0.97(+1.66%)
Dec 06, 2016 58.33 58.43 57.96 58.42 2,115,955 +0.39(+0.67%)
Dec 05, 2016 58.33 58.62 57.73 58.03 2,215,489 +0.08(+0.13%)
Dec 02, 2016 57.81 58.24 57.39 57.95 2,150,378 -0.07(-0.12%)
Dec 01, 2016 57.21 58.11 56.89 58.02 3,477,459 +1.16(+2.04%)
Nov 30, 2016 56.87 57.38 56.56 56.86 2,652,500 +0.52(+0.93%)
Nov 29, 2016 56.30 56.51 55.95 56.34 1,406,229 +0.18(+0.31%)
Nov 28, 2016 56.80 57.08 56.10 56.16 1,683,628 -0.98(-1.72%)
Nov 25, 2016 57.12 57.44 56.85 57.14 638,793 +0.12(+0.20%)
Nov 23, 2016 57.03 57.03 57.03 0 +0.18(+0.31%)
Nov 22, 2016 56.74 56.89 56.14 56.85 2,000,375 +0.25(+0.43%)
Nov 21, 2016 56.58 56.75 56.29 56.61 1,541,063 +0.20(+0.35%)
Nov 18, 2016 56.30 56.80 56.06 56.41 1,903,477 +0.22(+0.40%)
Nov 17, 2016 55.47 56.35 55.28 56.18 2,891,011 +0.52(+0.94%)
Nov 16, 2016 56.01 56.33 55.53 55.66 1,970,124 -0.86(-1.52%)
Nov 15, 2016 55.62 56.54 55.58 56.52 3,372,107 +0.30(+0.53%)
Nov 14, 2016 54.84 56.23 54.68 56.22 5,365,121 +2.10(+3.87%)
Nov 11, 2016 53.85 54.36 53.22 54.13 4,702,641 +0.16(+0.30%)
Nov 10, 2016 52.59 56.95 52.48 53.97 8,378,347 +1.49(+2.84%)
Nov 09, 2016 48.97 52.94 48.93 52.48 6,544,218 +3.52(+7.18%)
Nov 08, 2016 49.29 49.50 48.61 48.96 3,553,733 -0.43(-0.87%)
Nov 07, 2016 49.70 49.79 49.17 49.39 1,438,756 +0.48(+0.99%)
Nov 04, 2016 48.88 49.37 48.69 48.91 2,143,344 +0.01(+0.02%)
Nov 03, 2016 48.64 49.17 48.64 48.90 2,149,129 +0.37(+0.76%)
Nov 02, 2016 48.94 49.03 48.34 48.53 4,628,566 -0.47(-0.96%)
Nov 01, 2016 49.32 49.36 48.60 49.00 3,203,758 -0.15(-0.30%)
Oct 31, 2016 49.32 49.42 48.88 49.14 3,624,877 +0.01(+0.02%)
Oct 28, 2016 48.94 49.71 48.81 49.14 2,656,607 +0.13(+0.27%)
Oct 27, 2016 51.11 51.85 48.48 49.01 6,102,721 -1.93(-3.80%)
Oct 26, 2016 50.58 51.01 50.43 50.94 2,247,244 +0.24(+0.47%)
Oct 25, 2016 51.29 51.75 50.63 50.70 2,378,762 -0.58(-1.12%)
Oct 24, 2016 50.85 51.42 50.85 51.28 2,110,879 +0.64(+1.26%)
Oct 21, 2016 50.29 50.69 50.20 50.64 1,490,510 +0.06(+0.12%)
Oct 20, 2016 50.46 50.86 50.43 50.58 1,854,919 +0.00(+0.00%)
Oct 19, 2016 50.20 50.65 50.06 50.58 1,312,197 +0.51(+1.03%)
Oct 18, 2016 50.46 50.49 49.77 50.06 1,964,132 +0.12(+0.25%)
Oct 17, 2016 50.49 50.59 49.85 49.94 1,805,578 -0.65(-1.29%)
Oct 14, 2016 50.84 51.11 50.37 50.59 1,636,948 +0.18(+0.35%)
Oct 13, 2016 50.47 50.54 49.83 50.42 1,544,628 -0.38(-0.74%)
Oct 12, 2016 50.53 51.31 50.53 50.79 2,857,043 +0.16(+0.32%)
Oct 11, 2016 51.18 51.21 50.33 50.63 2,503,153 -0.64(-1.26%)
Oct 10, 2016 51.41 51.62 51.19 51.28 2,150,008 +0.16(+0.32%)
Oct 07, 2016 51.65 51.95 50.92 51.12 2,568,970 -0.58(-1.13%)
Oct 06, 2016 51.84 52.03 51.63 51.70 1,449,815 -0.18(-0.36%)
Oct 05, 2016 51.25 51.95 51.25 51.88 2,720,261 +0.79(+1.55%)
Oct 04, 2016 51.11 51.49 50.75 51.09 2,863,287 +0.08(+0.15%)
Oct 03, 2016 50.89 51.49 50.69 51.02 2,176,742 -0.04(-0.08%)
Sep 30, 2016 50.73 51.29 50.47 51.06 2,341,202 +0.74(+1.46%)
Sep 29, 2016 50.88 51.04 50.10 50.32 1,647,955 -0.62(-1.22%)
Sep 28, 2016 50.08 50.97 50.08 50.94 2,153,522 +0.61(+1.20%)
Sep 27, 2016 49.98 50.56 49.72 50.33 2,420,898 +0.28(+0.55%)
Sep 26, 2016 50.39 50.69 50.03 50.06 1,762,573 -0.55(-1.09%)
Sep 23, 2016 50.94 51.42 50.61 50.61 1,954,726 -0.69(-1.35%)
Sep 22, 2016 51.66 51.80 51.29 51.30 1,602,378 -0.01(-0.02%)
Sep 21, 2016 51.24 51.52 50.80 51.31 1,991,005 +0.15(+0.30%)
Sep 20, 2016 51.62 51.70 51.16 51.16 1,585,197 -0.01(-0.02%)
Sep 19, 2016 51.63 52.05 51.12 51.16 1,915,130 -0.29(-0.57%)
Sep 16, 2016 51.65 51.68 50.99 51.45 2,780,054 -0.60(-1.15%)
Sep 15, 2016 51.37 52.17 51.35 52.05 1,409,402 +0.62(+1.21%)
Sep 14, 2016 51.80 52.01 51.35 51.43 1,760,242 -0.27(-0.52%)
Sep 13, 2016 51.87 52.15 51.45 51.70 2,335,574 -0.55(-1.06%)
Sep 12, 2016 51.06 52.43 50.93 52.25 1,734,638 +0.85(+1.66%)
Sep 09, 2016 52.18 52.37 51.40 51.40 2,431,941 -1.04(-1.98%)
Sep 08, 2016 52.65 52.82 52.16 52.44 1,162,841 -0.38(-0.72%)
Sep 07, 2016 52.50 52.94 52.50 52.82 1,424,817 +0.20(+0.38%)
Sep 06, 2016 52.58 52.79 52.27 52.62 1,054,934 -0.14(-0.27%)
Sep 02, 2016 52.57 52.76 52.76 52.76 999,732 +0.40(+0.76%)
Sep 01, 2016 53.15 53.30 52.18 52.37 1,436,554 -0.60(-1.14%)
Aug 31, 2016 53.25 53.32 52.57 52.97 2,423,798 -0.27(-0.51%)
Aug 30, 2016 52.63 53.24 52.63 53.24 1,067,426 +0.72(+1.38%)
Aug 29, 2016 52.50 52.70 52.38 52.52 1,412,874 +0.05(+0.10%)
Aug 26, 2016 52.46 53.05 51.61 52.47 1,684,126 +0.13(+0.25%)
Aug 25, 2016 52.47 52.64 52.21 52.34 1,261,630 -0.20(-0.38%)
Aug 24, 2016 52.67 53.05 52.41 52.53 1,150,238 -0.43(-0.82%)
Aug 23, 2016 52.96 53.13 52.87 52.97 906,077 +0.37(+0.71%)
Aug 22, 2016 52.50 52.75 52.36 52.60 1,090,385 +0.05(+0.10%)
Aug 19, 2016 52.45 52.75 52.05 52.54 1,583,363 -0.11(-0.20%)
Aug 18, 2016 52.56 52.87 52.54 52.65 1,354,409 +0.08(+0.16%)
Aug 17, 2016 52.32 52.58 52.18 52.57 1,731,879 +0.28(+0.54%)
Aug 16, 2016 52.12 52.52 51.96 52.28 1,456,623 +0.00(+0.00%)
Aug 15, 2016 52.38 52.62 52.24 52.28 1,518,042 -0.07(-0.13%)
Aug 12, 2016 52.46 52.55 52.23 52.35 1,317,066 -0.21(-0.41%)
Aug 11, 2016 52.48 52.70 52.43 52.57 1,603,989 +0.18(+0.33%)
Aug 10, 2016 52.57 52.65 52.25 52.39 1,656,347 -0.01(-0.01%)
Aug 09, 2016 53.15 53.15 52.33 52.40 2,237,362 -0.68(-1.28%)
Aug 08, 2016 53.37 53.43 52.96 53.08 2,032,296 -0.12(-0.23%)
Aug 05, 2016 53.12 53.39 52.92 53.20 2,119,448 +0.60(+1.14%)
Aug 04, 2016 52.57 52.98 52.41 52.60 1,338,279 -0.04(-0.07%)
Aug 03, 2016 52.98 53.01 52.40 52.63 2,222,265 +0.08(+0.14%)
Aug 02, 2016 53.16 53.16 52.39 52.56 2,322,776 -0.64(-1.20%)
Aug 01, 2016 53.75 53.85 53.08 53.20 2,478,926 -0.65(-1.20%)
Jul 29, 2016 53.47 54.04 53.25 53.84 3,094,549 +0.19(+0.36%)
Jul 28, 2016 53.64 53.86 53.19 53.65 2,261,196 -0.18(-0.34%)
Jul 27, 2016 53.81 54.14 52.18 53.84 3,724,100 +0.10(+0.18%)
Jul 26, 2016 54.84 55.02 53.66 53.74 4,379,574 -2.39(-4.26%)
Jul 25, 2016 56.47 56.63 55.83 56.13 2,257,743 -0.33(-0.58%)
Jul 22, 2016 56.50 56.52 56.07 56.46 1,282,669 +0.18(+0.32%)
Jul 21, 2016 56.53 56.67 56.18 56.27 1,304,333 -0.14(-0.26%)
Jul 20, 2016 56.16 56.48 55.40 56.42 1,626,566 -0.01(-0.01%)
Jul 19, 2016 56.69 56.69 56.09 56.43 1,598,660 -0.39(-0.68%)
Jul 18, 2016 56.88 57.07 56.69 56.82 1,401,303 -0.05(-0.08%)
Jul 15, 2016 56.73 56.88 56.21 56.86 1,381,762 +0.40(+0.70%)
Jul 14, 2016 57.04 57.22 56.42 56.47 1,518,897 +0.18(+0.32%)
Jul 13, 2016 56.86 57.07 56.03 56.28 1,585,067 -0.44(-0.78%)
Jul 12, 2016 56.40 56.75 56.18 56.72 1,671,484 +0.86(+1.54%)
Jul 11, 2016 56.03 56.40 55.51 55.86 1,348,378 +0.08(+0.14%)
Jul 08, 2016 55.38 55.83 54.53 55.79 1,782,704 +1.26(+2.30%)
Jul 07, 2016 54.64 55.14 54.03 54.53 1,797,822 +0.18(+0.34%)
Jul 05, 2016 54.61 54.78 53.92 54.35 1,463,275 -0.75(-1.37%)
Jul 01, 2016 55.54 55.10 55.10 55.10 1,604,691 -0.48(-0.86%)
Jun 30, 2016 54.39 55.58 54.13 55.58 2,436,771 +1.24(+2.28%)
Jun 29, 2016 53.51 54.39 53.32 54.34 2,574,916 +1.49(+2.83%)
Jun 28, 2016 52.12 52.94 51.69 52.85 2,948,080 +1.34(+2.60%)
Jun 27, 2016 52.31 52.41 51.29 51.51 3,186,629 -1.51(-2.84%)
Jun 24, 2016 53.33 54.57 51.87 53.01 5,043,435 -2.99(-5.33%)
Jun 23, 2016 55.44 56.01 54.93 56.00 1,278,638 +1.16(+2.11%)
Jun 22, 2016 54.92 55.26 54.92 54.84 1,012,411 +0.11(+0.21%)
Jun 21, 2016 55.17 55.48 54.58 54.73 1,719,500 -0.27(-0.50%)
Jun 20, 2016 55.12 55.66 54.95 55.00 1,450,538 +0.64(+1.18%)
Jun 17, 2016 54.16 54.58 53.93 54.36 1,776,389 +0.10(+0.18%)
Jun 16, 2016 53.94 54.35 53.52 54.26 1,483,205 -0.24(-0.45%)
Jun 15, 2016 54.49 55.20 54.33 54.51 1,997,817 +0.32(+0.59%)
Jun 14, 2016 54.42 54.68 53.93 54.19 1,712,641 -0.44(-0.81%)
Jun 13, 2016 54.98 55.35 54.60 54.63 1,769,850 -0.43(-0.79%)
Jun 10, 2016 55.66 55.77 54.85 55.06 1,385,292 -1.16(-2.07%)
Jun 09, 2016 56.61 56.61 56.02 56.23 1,108,753 -0.54(-0.95%)
Jun 08, 2016 56.92 57.24 56.52 56.76 1,294,102 -0.29(-0.52%)
Jun 07, 2016 57.78 57.82 56.98 57.06 1,170,562 -0.71(-1.23%)
Jun 06, 2016 57.45 58.16 57.45 57.77 1,370,332 +0.33(+0.57%)
Jun 03, 2016 57.31 57.66 56.68 57.45 1,394,361 -0.73(-1.25%)
Jun 02, 2016 57.88 58.17 57.60 58.17 1,331,550 -0.06(-0.10%)
Jun 01, 2016 57.84 58.28 57.61 58.23 1,191,690 -0.03(-0.05%)
May 31, 2016 58.72 58.75 57.88 58.26 2,570,075 -0.05(-0.09%)
May 27, 2016 58.13 58.31 58.31 58.31 927,576 +0.36(+0.61%)
May 26, 2016 58.38 58.59 57.94 57.96 957,373 -0.53(-0.90%)
May 25, 2016 58.01 58.69 57.98 58.49 1,440,973 +0.60(+1.03%)
May 24, 2016 56.81 58.05 56.55 57.89 1,690,730 +1.56(+2.76%)
May 23, 2016 56.34 56.73 56.27 56.33 1,394,611 -0.28(-0.49%)
May 20, 2016 56.05 56.76 55.99 56.61 5,280,148 +0.86(+1.55%)
May 19, 2016 55.94 56.16 55.22 55.75 1,610,481 -0.52(-0.93%)
May 18, 2016 55.96 56.49 55.62 56.27 2,364,770 +0.26(+0.47%)
May 17, 2016 56.22 56.56 55.77 56.01 1,575,440 -0.50(-0.88%)
May 16, 2016 56.11 56.76 56.11 56.51 1,334,349 +0.46(+0.82%)
May 13, 2016 57.00 57.46 55.62 56.05 1,389,357 -1.12(-1.96%)
May 12, 2016 57.23 57.60 56.76 57.17 1,209,189 +0.20(+0.35%)
May 11, 2016 57.04 57.51 56.95 56.97 1,780,333 -0.39(-0.67%)
May 10, 2016 56.89 57.41 56.73 57.35 1,914,507 +0.62(+1.09%)
May 09, 2016 56.55 57.01 56.29 56.73 1,780,438 -0.04(-0.07%)
May 06, 2016 55.76 56.79 55.72 56.77 1,881,951 +0.57(+1.01%)
May 05, 2016 56.42 56.63 56.00 56.21 2,506,885 +0.04(+0.07%)
May 04, 2016 56.47 56.67 55.98 56.17 1,593,953 -0.48(-0.85%)
May 03, 2016 56.77 56.77 55.90 56.65 1,569,863 -0.57(-1.00%)
May 02, 2016 57.20 57.40 56.48 57.23 1,765,460 +0.30(+0.53%)
Apr 29, 2016 56.74 57.27 56.52 56.92 1,893,615 -0.36(-0.63%)
Apr 28, 2016 58.17 58.39 57.04 57.29 2,327,662 -1.28(-2.18%)
Apr 27, 2016 58.36 58.96 58.13 58.56 2,582,627 -0.05(-0.08%)
Apr 26, 2016 59.34 59.73 57.70 58.61 3,624,588 +0.42(+0.71%)
Apr 25, 2016 58.42 58.86 57.90 58.19 2,509,187 -0.46(-0.79%)
Apr 22, 2016 58.65 58.99 58.28 58.65 2,016,981 -0.04(-0.06%)
Apr 21, 2016 59.24 59.51 58.38 58.69 1,903,083 -0.54(-0.91%)
Apr 20, 2016 58.91 59.49 58.59 59.23 2,178,590 +0.47(+0.80%)
Apr 19, 2016 58.35 58.86 58.07 58.76 1,533,830 +0.85(+1.46%)
Apr 18, 2016 57.72 58.00 57.47 57.91 1,426,916 +0.05(+0.09%)
Apr 15, 2016 57.87 58.11 57.57 57.86 1,329,109 -0.06(-0.10%)
Apr 14, 2016 57.83 58.19 57.09 57.92 1,375,818 +0.08(+0.14%)
Apr 13, 2016 56.49 57.85 56.36 57.84 3,198,874 +1.86(+3.32%)
Apr 12, 2016 54.78 56.02 54.45 55.98 2,207,417 +1.40(+2.56%)
Apr 11, 2016 54.76 55.55 54.54 54.58 1,554,954 +0.29(+0.54%)
Apr 08, 2016 54.59 54.66 54.00 54.28 1,687,281 +0.24(+0.45%)
Apr 07, 2016 54.91 55.23 53.88 54.04 1,807,651 -1.41(-2.55%)
Apr 06, 2016 54.81 55.65 54.70 55.46 1,763,566 +0.76(+1.40%)
Apr 05, 2016 54.82 54.97 54.50 54.69 1,384,894 -0.52(-0.94%)
Apr 04, 2016 55.78 55.93 55.07 55.21 1,339,665 -0.70(-1.24%)
Apr 01, 2016 55.17 56.01 54.75 55.91 1,718,429 +0.37(+0.67%)
Mar 31, 2016 55.79 56.11 55.49 55.54 1,754,602 -0.33(-0.60%)
Mar 30, 2016 56.07 56.49 55.80 55.87 1,911,855 +0.00(+0.00%)
Mar 29, 2016 54.69 55.99 54.32 55.87 1,914,318 +0.83(+1.51%)
Mar 28, 2016 55.00 55.24 54.55 55.04 884,742 +0.22(+0.40%)
Mar 24, 2016 54.71 54.82 54.82 54.82 1,521,580 -0.45(-0.81%)
Mar 23, 2016 55.23 55.59 54.84 55.27 1,406,611 +0.01(+0.01%)
Mar 22, 2016 55.15 55.65 54.93 55.26 1,281,760 -0.20(-0.37%)
Mar 21, 2016 55.37 55.72 54.63 55.46 1,433,576 -0.14(-0.24%)
Mar 18, 2016 55.53 55.87 54.44 55.60 3,235,953 +0.25(+0.45%)
Mar 17, 2016 54.00 55.80 53.93 55.35 2,339,672 +1.43(+2.65%)
Mar 16, 2016 53.04 54.14 52.90 53.92 1,449,400 +0.54(+1.02%)
Mar 15, 2016 53.52 53.61 52.85 53.38 2,310,254 -0.81(-1.49%)
Mar 14, 2016 54.35 54.68 54.07 54.19 1,393,160 -0.32(-0.58%)
Mar 11, 2016 53.96 54.65 53.72 54.50 1,715,185 +0.99(+1.85%)
Mar 10, 2016 53.92 53.96 52.70 53.51 1,223,552 -0.16(-0.29%)
Mar 09, 2016 54.18 54.30 53.21 53.67 1,805,002 -0.34(-0.63%)
Mar 08, 2016 54.01 54.48 53.70 54.01 2,144,355 -0.44(-0.81%)
Mar 07, 2016 54.29 54.78 54.03 54.45 1,613,292 -0.17(-0.30%)
Mar 04, 2016 54.29 54.99 54.01 54.62 1,822,837 +0.33(+0.61%)
Mar 03, 2016 53.85 54.29 53.48 54.29 1,497,264 +0.50(+0.93%)
Mar 02, 2016 53.40 53.80 52.87 53.78 1,742,156 +0.20(+0.38%)
Mar 01, 2016 52.48 53.58 52.25 53.58 2,318,902 +1.72(+3.31%)
Feb 29, 2016 52.35 52.70 51.85 51.86 1,850,696 -0.46(-0.87%)
Feb 26, 2016 52.91 53.01 52.01 52.32 1,386,802 +0.06(+0.11%)
Feb 25, 2016 51.92 52.27 51.15 52.26 1,370,425 +0.51(+0.99%)
Feb 24, 2016 50.53 51.84 49.73 51.75 1,977,441 +0.27(+0.52%)
Feb 23, 2016 52.55 52.73 51.23 51.48 1,679,811 -0.97(-1.85%)
Feb 22, 2016 52.32 52.71 51.89 52.45 1,693,816 +0.77(+1.50%)
Feb 19, 2016 51.89 52.08 51.28 51.67 1,950,566 -0.43(-0.82%)
Feb 18, 2016 52.92 52.94 51.78 52.10 2,091,053 -0.62(-1.18%)
Feb 17, 2016 51.98 53.06 51.44 52.73 2,476,125 +1.34(+2.61%)
Feb 16, 2016 51.40 51.64 50.83 51.38 2,060,148 +0.69(+1.36%)
Feb 12, 2016 50.18 50.69 50.69 50.69 1,823,875 +1.55(+3.16%)
Feb 11, 2016 48.56 49.68 48.52 49.14 2,791,962 -0.83(-1.67%)
Feb 10, 2016 50.62 51.29 49.94 49.97 2,011,483 +0.08(+0.15%)
Feb 09, 2016 48.93 50.39 48.64 49.90 3,099,989 +0.39(+0.79%)
Feb 08, 2016 51.01 51.01 48.22 49.51 5,652,536 -2.00(-3.89%)
Feb 05, 2016 52.08 52.46 51.30 51.51 3,486,701 -0.86(-1.63%)
Feb 04, 2016 51.34 52.40 51.33 52.37 4,627,493 +0.86(+1.66%)
Feb 03, 2016 51.37 51.83 49.83 51.51 3,099,866 +0.44(+0.87%)
Feb 02, 2016 51.72 52.13 50.87 51.07 3,540,784 -1.58(-3.01%)
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.