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, 2013 83.42 83.77 83.77 83.77 930,300 +0.41(+0.49%)
Dec 30, 2013 83.40 83.55 82.91 83.36 516,187 -0.07(-0.08%)
Dec 27, 2013 83.63 83.92 83.15 83.43 878,312 -0.16(-0.19%)
Dec 26, 2013 83.48 83.88 83.32 83.59 816,630 +0.22(+0.26%)
Dec 24, 2013 83.38 83.69 83.06 83.37 313,986 -0.01(-0.01%)
Dec 23, 2013 83.30 83.83 83.23 83.38 872,267 +0.50(+0.60%)
Dec 20, 2013 82.27 83.47 81.90 82.88 1,819,040 +0.75(+0.91%)
Dec 19, 2013 82.52 83.21 82.07 82.13 1,807,651 -0.73(-0.88%)
Dec 18, 2013 79.99 83.08 79.69 82.86 2,583,748 +3.05(+3.82%)
Dec 17, 2013 80.04 80.36 79.46 79.81 1,201,115 -0.35(-0.44%)
Dec 16, 2013 79.50 80.45 79.00 80.16 1,338,129 +1.79(+2.28%)
Dec 13, 2013 78.11 78.79 77.72 78.37 1,255,514 +0.35(+0.45%)
Dec 12, 2013 78.44 78.80 77.94 78.02 1,083,825 -0.59(-0.75%)
Dec 11, 2013 79.66 79.96 78.54 78.61 1,515,456 -0.91(-1.14%)
Dec 10, 2013 79.97 80.12 79.19 79.52 942,834 -0.54(-0.67%)
Dec 09, 2013 80.19 80.57 79.87 80.06 847,624 +0.24(+0.30%)
Dec 06, 2013 80.00 80.13 79.52 79.82 0 +1.28(+1.63%)
Dec 05, 2013 79.58 79.73 78.48 78.54 0 -1.01(-1.27%)
Dec 04, 2013 79.52 80.32 78.78 79.55 0 -0.12(-0.15%)
Dec 03, 2013 80.35 80.51 79.41 79.67 0 -1.02(-1.26%)
Dec 02, 2013 80.65 81.46 80.47 80.69 0 +0.23(+0.29%)
Nov 29, 2013 80.90 81.30 80.44 80.46 0 -0.35(-0.43%)
Nov 27, 2013 80.69 81.18 80.25 80.81 0 +0.39(+0.48%)
Nov 26, 2013 80.60 81.21 80.42 80.42 0 -0.33(-0.41%)
Nov 25, 2013 81.42 81.62 80.57 80.75 783,511 -0.38(-0.47%)
Nov 22, 2013 80.80 81.18 80.40 81.13 0 +0.68(+0.85%)
Nov 21, 2013 80.17 80.80 80.13 80.45 955,471 +0.46(+0.58%)
Nov 20, 2013 80.37 80.54 79.60 79.99 0 -0.01(-0.01%)
Nov 19, 2013 80.34 80.44 79.68 80.00 0 +0.00(+0.00%)
Nov 18, 2013 79.91 80.66 79.77 80.00 1,129,584 +0.01(+0.01%)
Nov 15, 2013 79.15 80.19 79.15 79.99 0 +1.03(+1.30%)
Nov 14, 2013 78.79 79.21 78.36 78.96 1,619,563 +0.13(+0.16%)
Nov 13, 2013 78.13 78.85 77.81 78.83 0 +0.41(+0.52%)
Nov 12, 2013 78.41 78.90 78.05 78.42 1,041,362 -0.37(-0.47%)
Nov 11, 2013 78.55 79.20 78.41 78.79 0 -0.01(-0.01%)
Nov 08, 2013 76.79 78.87 76.79 78.80 0 +2.18(+2.85%)
Nov 07, 2013 78.11 78.14 76.58 76.62 1,306,001 -0.99(-1.28%)
Nov 06, 2013 77.36 77.75 77.12 77.61 837,497 +0.65(+0.84%)
Nov 05, 2013 77.06 77.34 76.66 76.96 938,979 -0.52(-0.67%)
Nov 04, 2013 77.57 78.01 77.32 77.48 1,254,258 -0.15(-0.19%)
Nov 01, 2013 77.46 77.89 76.63 77.63 0 +0.22(+0.29%)
Oct 31, 2013 78.10 78.27 77.40 77.41 1,842,046 -0.74(-0.95%)
Oct 30, 2013 78.61 78.63 77.68 78.15 1,831,967 +0.09(+0.12%)
Oct 29, 2013 77.45 78.82 77.45 78.06 2,209,896 +0.28(+0.36%)
Oct 28, 2013 77.10 77.85 76.02 77.78 0 +2.03(+2.68%)
Oct 25, 2013 75.45 76.29 75.44 75.75 0 +0.29(+0.38%)
Oct 24, 2013 76.93 77.00 74.61 75.46 3,393,307 -2.38(-3.06%)
Oct 23, 2013 76.93 77.94 76.31 77.84 2,449,848 +0.56(+0.73%)
Oct 22, 2013 77.22 77.78 76.81 77.28 1,557,764 +0.44(+0.57%)
Oct 21, 2013 77.07 77.15 76.56 76.84 923,299 +0.01(+0.01%)
Oct 18, 2013 76.78 77.36 76.35 76.83 1,957,195 +0.49(+0.64%)
Oct 17, 2013 75.02 76.49 74.69 76.34 1,174,084 +0.85(+1.13%)
Oct 16, 2013 74.88 75.92 74.58 75.49 1,258,514 +1.28(+1.72%)
Oct 15, 2013 74.39 74.74 74.06 74.21 1,408,800 -0.27(-0.36%)
Oct 14, 2013 73.87 74.73 73.62 74.48 1,677,010 -0.18(-0.24%)
Oct 11, 2013 73.78 75.01 73.56 74.66 0 +0.75(+1.01%)
Oct 10, 2013 72.51 74.11 72.39 73.91 1,896,375 +2.26(+3.15%)
Oct 09, 2013 71.58 72.20 71.13 71.65 0 +0.67(+0.94%)
Oct 08, 2013 71.92 72.23 70.96 70.98 1,305,464 -0.81(-1.13%)
Oct 07, 2013 71.87 72.47 71.66 71.79 0 -0.92(-1.27%)
Oct 04, 2013 72.20 72.87 71.76 72.71 0 +0.73(+1.01%)
Oct 03, 2013 71.96 72.39 71.27 71.98 1,125,101 +0.00(+0.00%)
Oct 02, 2013 71.52 72.06 71.44 71.98 0 -0.13(-0.18%)
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.