Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

T.Rowe Price Group (NQ: TROW )

159.68 USD -5.11 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 53.74 53.25 53.25 53.25 736,000 -0.53(-0.99%)
Dec 30, 2009 53.36 53.85 53.03 53.78 911,396 +0.43(+0.81%)
Dec 29, 2009 53.66 53.94 53.25 53.35 969,329 -0.27(-0.50%)
Dec 28, 2009 54.06 54.42 53.42 53.62 680,400 -0.54(-1.00%)
Dec 24, 2009 53.52 54.46 53.52 54.16 495,673 +0.58(+1.08%)
Dec 23, 2009 53.64 53.79 53.22 53.58 1,080,105 +0.20(+0.37%)
Dec 22, 2009 53.08 53.50 52.73 53.38 1,507,686 +0.50(+0.95%)
Dec 21, 2009 53.36 53.64 52.67 52.88 2,353,815 -0.39(-0.73%)
Dec 18, 2009 52.31 53.35 51.94 53.27 3,668,011 +1.49(+2.88%)
Dec 17, 2009 50.86 52.22 50.66 51.78 2,520,967 +0.02(+0.04%)
Dec 16, 2009 50.81 52.24 50.71 51.76 3,157,902 +1.73(+3.46%)
Dec 15, 2009 49.72 50.13 49.62 50.03 2,372,127 +0.09(+0.18%)
Dec 14, 2009 50.16 50.25 49.70 49.94 2,368,404 -0.12(-0.24%)
Dec 11, 2009 49.94 50.25 49.16 50.06 2,175,944 +0.12(+0.24%)
Dec 10, 2009 49.78 50.24 49.64 49.94 3,127,605 +1.47(+3.03%)
Dec 09, 2009 49.09 49.25 48.27 48.47 1,789,146 -0.69(-1.40%)
Dec 08, 2009 48.50 49.39 48.17 49.16 1,977,210 +0.56(+1.15%)
Dec 07, 2009 49.66 49.68 48.33 48.60 1,860,861 -1.13(-2.27%)
Dec 04, 2009 50.23 50.57 48.81 49.73 2,331,405 +0.32(+0.65%)
Dec 03, 2009 49.49 50.10 49.33 49.41 2,721,104 +0.02(+0.04%)
Dec 02, 2009 48.70 49.78 48.40 49.39 1,677,531 +0.78(+1.60%)
Dec 01, 2009 49.36 49.37 48.49 48.61 2,336,917 -0.32(-0.65%)
Nov 30, 2009 47.36 49.00 47.11 48.93 2,392,835 +1.56(+3.29%)
Nov 27, 2009 47.64 48.25 47.08 47.37 929,110 -1.72(-3.50%)
Nov 25, 2009 49.22 49.56 48.94 49.09 951,463 -0.09(-0.18%)
Nov 24, 2009 49.30 49.64 48.80 49.18 1,776,100 -0.30(-0.61%)
Nov 23, 2009 48.88 49.83 48.88 49.48 1,607,337 +0.77(+1.58%)
Nov 20, 2009 49.22 49.22 48.21 48.71 1,235,978 -0.54(-1.10%)
Nov 19, 2009 49.96 49.99 48.72 49.25 1,349,937 -0.93(-1.85%)
Nov 18, 2009 50.60 50.62 49.57 50.18 877,587 -0.49(-0.97%)
Nov 17, 2009 50.52 51.22 50.21 50.67 1,227,217 -0.24(-0.47%)
Nov 16, 2009 50.92 51.74 50.64 50.91 2,430,883 +0.17(+0.34%)
Nov 13, 2009 50.81 51.27 50.30 50.74 1,458,157 -0.29(-0.57%)
Nov 12, 2009 51.55 51.90 50.92 51.03 1,648,445 -0.48(-0.93%)
Nov 11, 2009 52.41 52.62 51.21 51.51 2,991,942 +0.93(+1.84%)
Nov 10, 2009 50.36 51.26 50.32 50.58 2,809,562 -0.41(-0.80%)
Nov 09, 2009 50.31 51.03 50.21 50.99 2,870,916 +1.01(+2.02%)
Nov 06, 2009 49.21 50.25 49.10 49.98 1,466,085 -0.11(-0.22%)
Nov 05, 2009 49.69 50.12 49.31 50.09 3,293,409 +1.08(+2.20%)
Nov 04, 2009 49.32 49.71 48.62 49.01 2,810,945 +0.08(+0.16%)
Nov 03, 2009 48.88 49.26 48.21 48.93 1,838,341 -0.22(-0.45%)
Nov 02, 2009 48.99 49.95 47.85 49.15 2,500,475 +0.42(+0.86%)
Oct 30, 2009 50.54 50.87 48.46 48.73 3,516,602 -2.13(-4.19%)
Oct 29, 2009 50.35 51.00 50.01 50.86 3,604,027 +0.99(+1.99%)
Oct 28, 2009 51.85 52.10 49.86 49.87 3,365,232 -2.07(-3.99%)
Oct 27, 2009 53.61 53.99 51.89 51.94 2,963,276 -1.71(-3.19%)
Oct 26, 2009 53.88 54.68 53.26 53.65 3,708,892 -0.62(-1.14%)
Oct 23, 2009 54.26 55.48 50.21 54.27 8,883,427 +5.16(+10.51%)
Oct 22, 2009 47.54 49.22 47.23 49.11 3,371,330 +1.44(+3.02%)
Oct 21, 2009 47.67 48.58 47.05 47.67 2,507,345 -0.04(-0.08%)
Oct 20, 2009 47.48 47.99 47.20 47.71 2,136,538 -0.10(-0.21%)
Oct 19, 2009 47.90 48.27 47.14 47.81 2,759,463 +0.19(+0.40%)
Oct 16, 2009 47.41 47.94 47.15 47.62 2,765,129 -0.54(-1.12%)
Oct 15, 2009 46.70 48.31 46.56 48.16 3,724,442 +1.26(+2.69%)
Oct 14, 2009 45.33 47.10 45.22 46.90 3,559,817 +2.49(+5.61%)
Oct 13, 2009 44.48 44.50 43.94 44.41 2,414,445 -0.08(-0.18%)
Oct 12, 2009 45.14 45.30 44.28 44.49 1,585,891 -0.34(-0.76%)
Oct 09, 2009 44.29 44.93 44.07 44.83 1,797,947 +0.58(+1.31%)
Oct 08, 2009 44.94 45.11 44.04 44.25 2,360,793 -0.24(-0.54%)
Oct 07, 2009 44.74 44.95 44.18 44.49 1,976,243 -0.53(-1.18%)
Oct 06, 2009 44.91 45.46 44.44 45.02 1,403,990 +0.44(+0.99%)
Oct 05, 2009 43.59 44.58 43.12 44.58 2,423,596 +1.40(+3.24%)
Oct 02, 2009 43.40 44.22 43.05 43.18 2,199,182 -0.80(-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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.