Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T.Rowe Price Group (NQ: TROW )

114.51 -2.06 (-1.77%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.54 11.55 11.28 11.34 2,410,459 -0.14(-1.20%)
Nov 29, 2005 11.57 11.59 11.45 11.48 1,921,794 -0.03(-0.22%)
Nov 28, 2005 11.64 11.65 11.47 11.51 1,955,053 -0.14(-1.19%)
Nov 25, 2005 11.48 11.66 11.39 11.64 1,081,924 +0.24(+2.07%)
Nov 23, 2005 11.34 11.52 11.31 11.41 1,006,847 +0.09(+0.81%)
Nov 22, 2005 11.30 11.34 11.20 11.32 1,910,243 -0.00(-0.03%)
Nov 21, 2005 11.19 11.34 11.14 11.32 873,941 +0.12(+1.11%)
Nov 18, 2005 11.20 11.22 11.09 11.19 1,456,325 +0.05(+0.41%)
Nov 17, 2005 11.02 11.17 10.96 11.15 1,287,540 +0.19(+1.77%)
Nov 16, 2005 10.95 10.98 10.87 10.96 1,114,321 +0.06(+0.51%)
Nov 15, 2005 10.94 11.01 10.84 10.90 1,509,505 -0.11(-1.03%)
Nov 14, 2005 10.98 11.03 10.93 11.01 834,237 +0.01(+0.13%)
Nov 11, 2005 10.97 11.03 10.93 11.00 1,117,638 +0.04(+0.33%)
Nov 10, 2005 10.77 10.97 10.72 10.96 1,839,401 +0.23(+2.13%)
Nov 09, 2005 10.63 10.87 10.59 10.73 1,721,861 +0.09(+0.80%)
Nov 08, 2005 10.62 10.70 10.59 10.65 800,318 -0.01(-0.09%)
Nov 07, 2005 10.57 10.71 10.55 10.66 1,049,615 +0.05(+0.51%)
Nov 04, 2005 10.60 10.66 10.45 10.61 1,373,228 +0.03(+0.27%)
Nov 03, 2005 10.58 10.67 10.50 10.58 2,488,139 +0.03(+0.33%)
Nov 02, 2005 10.43 10.62 10.38 10.54 1,819,436 +0.13(+1.29%)
Nov 01, 2005 10.35 10.42 10.29 10.41 2,478,672 +0.08(+0.76%)
Oct 31, 2005 10.23 10.40 10.18 10.33 2,024,849 +0.12(+1.16%)
Oct 28, 2005 10.22 10.24 9.997 10.21 1,684,589 +0.06(+0.59%)
Oct 27, 2005 10.24 10.35 10.08 10.15 1,204,275 -0.07(-0.68%)
Oct 26, 2005 10.23 10.41 10.18 10.22 1,539,371 +0.01(+0.14%)
Oct 25, 2005 10.20 10.26 10.04 10.21 1,438,143 -0.05(-0.46%)
Oct 24, 2005 10.00 10.26 9.995 10.25 1,682,965 +0.30(+3.01%)
Oct 21, 2005 10.05 10.10 9.838 9.954 2,005,814 +0.05(+0.48%)
Oct 20, 2005 9.986 10.12 9.853 9.907 1,922,964 -0.09(-0.95%)
Oct 19, 2005 9.674 10.00 9.633 10.00 1,940,693 +0.29(+2.99%)
Oct 18, 2005 9.748 9.864 9.705 9.711 1,119,417 -0.07(-0.68%)
Oct 17, 2005 9.752 9.879 9.733 9.778 1,368,341 -0.00(-0.05%)
Oct 14, 2005 9.582 9.823 9.582 9.782 3,206,239 +0.18(+1.89%)
Oct 13, 2005 9.664 9.667 9.492 9.601 3,213,489 -0.06(-0.65%)
Oct 12, 2005 9.855 9.924 9.563 9.664 3,286,256 -0.21(-2.17%)
Oct 11, 2005 10.04 10.13 9.825 9.879 2,367,329 -0.16(-1.60%)
Oct 10, 2005 9.961 10.13 9.949 10.04 1,569,187 +0.07(+0.74%)
Oct 07, 2005 10.12 10.12 9.957 9.965 1,901,918 -0.10(-1.02%)
Oct 06, 2005 10.09 10.19 10.000 10.07 2,046,121 -0.01(-0.14%)
Oct 05, 2005 10.17 10.23 10.08 10.08 1,144,986 -0.11(-1.08%)
Oct 04, 2005 10.33 10.37 10.19 10.19 1,395,628 -0.09(-0.90%)
Oct 03, 2005 10.29 10.34 10.20 10.29 1,313,711 -0.01(-0.09%)
Sep 30, 2005 10.14 10.33 10.14 10.29 2,198,747 +0.09(+0.88%)
Sep 29, 2005 9.979 10.21 9.932 10.20 1,225,391 +0.22(+2.19%)
Sep 28, 2005 10.05 10.16 9.945 9.986 1,156,144 +0.01(+0.13%)
Sep 27, 2005 9.932 10.06 9.880 9.973 1,236,760 +0.04(+0.40%)
Sep 26, 2005 9.948 10.06 9.842 9.934 1,208,613 +0.02(+0.19%)
Sep 23, 2005 9.915 9.986 9.751 9.915 1,108,907 +0.01(+0.14%)
Sep 22, 2005 9.901 9.901 9.697 9.901 2,351,418 +0.12(+1.23%)
Sep 21, 2005 10.12 10.13 9.771 9.781 3,089,171 -0.38(-3.74%)
Sep 20, 2005 10.03 10.23 10.03 10.16 2,694,615 +0.14(+1.35%)
Sep 19, 2005 10.06 10.06 9.897 10.03 1,264,381 -0.06(-0.61%)
Sep 16, 2005 10.04 10.13 9.986 10.09 5,247,780 +0.13(+1.35%)
Sep 15, 2005 9.949 10.01 9.885 9.953 922,301 +0.03(+0.25%)
Sep 14, 2005 10.05 10.06 9.885 9.927 895,955 -0.07(-0.74%)
Sep 13, 2005 10.12 10.14 9.935 10.00 1,905,238 -0.08(-0.80%)
Sep 12, 2005 10.02 10.13 9.994 10.08 1,740,903 +0.09(+0.92%)
Sep 09, 2005 9.959 10.07 9.918 9.990 981,570 +0.05(+0.52%)
Sep 08, 2005 9.990 10.01 9.907 9.938 749,396 -0.06(-0.57%)
Sep 07, 2005 10.06 10.09 9.983 9.995 1,596,091 -0.03(-0.31%)
Sep 06, 2005 9.924 10.08 9.920 10.03 1,199,708 +0.10(+1.05%)
Sep 02, 2005 10.01 10.03 9.904 9.923 969,407 -0.05(-0.52%)
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.