| T ROWE PRICE GRP Add to My Watchlist | (NSDQ: TROW) |
| T Rowe Price | 48.69 | +0.56 (+1.16%) | 1,844,392 |
| Historical Data for TROW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 48.71 | 49.39 | 47.89 | 1,844,392 | 48.69 | +0.56 +1.16% |
| 02/08/10 | 49.16 | 49.69 | 48.10 | 1,735,883 | 48.13 | -0.74 -1.51% |
| 02/05/10 | 48.35 | 49.09 | 47.42 | 3,487,888 | 48.87 | +0.60 +1.24% |
| 02/04/10 | 49.83 | 50.71 | 48.27 | 2,274,352 | 48.27 | -2.43 -4.79% |
| 02/03/10 | 50.85 | 51.27 | 50.42 | 1,475,714 | 50.70 | -0.47 -0.92% |
| 02/02/10 | 51.16 | 51.59 | 50.69 | 1,741,159 | 51.17 | +0.14 +0.27% |
| 02/01/10 | 49.77 | 51.14 | 49.37 | 2,245,524 | 51.03 | +1.41 +2.84% |
| 01/29/10 | 51.04 | 51.20 | 49.18 | 2,663,274 | 49.62 | -0.98 -1.94% |
| 01/28/10 | 53.68 | 54.12 | 48.81 | 5,056,533 | 50.60 | -2.03 -3.86% |
| 01/27/10 | 51.67 | 52.81 | 51.10 | 2,050,788 | 52.63 | +1.26 +2.45% |
| 01/26/10 | 51.54 | 52.27 | 50.92 | 2,311,733 | 51.37 | -0.33 -0.64% |
| 01/25/10 | 51.08 | 51.97 | 50.85 | 1,561,990 | 51.70 | +1.06 +2.09% |
| 01/22/10 | 51.76 | 51.98 | 50.48 | 1,826,463 | 50.64 | -1.28 -2.47% |
| 01/21/10 | 53.40 | 53.43 | 51.73 | 1,979,520 | 51.92 | -1.44 -2.70% |
| 01/20/10 | 53.90 | 53.90 | 52.80 | 1,474,461 | 53.36 | -0.93 -1.71% |
| 01/19/10 | 53.55 | 54.45 | 53.35 | 1,194,570 | 54.29 | +0.69 +1.29% |
| 01/18/10 | 53.60 | 53.60 | 53.60 | 0 | 53.60 | 0.00 0.00% |
| 01/15/10 | 54.80 | 54.89 | 53.52 | 1,656,923 | 53.60 | -1.19 -2.17% |
| 01/14/10 | 54.91 | 55.06 | 54.19 | 1,191,292 | 54.79 | -0.34 -0.62% |
| 01/13/10 | 54.43 | 55.28 | 54.15 | 1,476,940 | 55.13 | +0.54 +0.99% |
| 01/12/10 | 53.90 | 54.99 | 53.76 | 1,606,711 | 54.59 | +0.31 +0.57% |
| 01/11/10 | 54.00 | 54.79 | 53.94 | 1,098,957 | 54.28 | +0.38 +0.71% |
| 01/08/10 | 53.95 | 54.02 | 53.22 | 1,344,637 | 53.90 | -0.21 -0.39% |
| 01/07/10 | 54.11 | 54.54 | 53.55 | 1,047,902 | 54.11 | -0.04 -0.07% |
| 01/06/10 | 54.92 | 55.08 | 53.98 | 1,517,814 | 54.15 | -0.86 -1.56% |
| 01/05/10 | 54.05 | 55.03 | 53.63 | 1,569,481 | 55.01 | +0.61 +1.12% |
| 01/04/10 | 53.77 | 55.34 | 53.12 | 2,330,155 | 54.40 | +1.15 +2.16% |
| 01/01/10 | 53.25 | 53.25 | 53.25 | 0 | 53.25 | 0.00 0.00% |
| 12/31/09 | 53.74 | 54.16 | 53.25 | 735,908 | 53.25 | -0.53 -0.99% |
| 12/30/09 | 53.36 | 53.85 | 53.03 | 911,396 | 53.78 | +0.43 +0.81% |
| 12/29/09 | 53.66 | 53.94 | 53.25 | 969,329 | 53.35 | -0.27 -0.50% |
| 12/28/09 | 54.06 | 54.42 | 53.42 | 680,400 | 53.62 | -0.54 -1.00% |
| 12/25/09 | 53.52 | 54.46 | 53.52 | 495,673 | 54.16 | 0.00 0.00% |
| 12/24/09 | 53.52 | 54.46 | 53.52 | 495,673 | 54.16 | +0.58 +1.08% |
| 12/23/09 | 53.64 | 53.79 | 53.22 | 1,080,105 | 53.58 | +0.20 +0.37% |
| 12/22/09 | 53.08 | 53.50 | 52.73 | 1,507,686 | 53.38 | +0.50 +0.95% |
| 12/21/09 | 53.36 | 53.64 | 52.67 | 2,353,815 | 52.88 | -0.39 -0.73% |
| 12/18/09 | 52.31 | 53.35 | 51.94 | 3,668,011 | 53.27 | +1.49 +2.88% |
| 12/17/09 | 50.86 | 52.22 | 50.66 | 2,520,967 | 51.78 | +0.02 +0.04% |
| 12/16/09 | 50.81 | 52.24 | 50.71 | 3,157,902 | 51.76 | +1.73 +3.46% |
| 12/15/09 | 49.72 | 50.13 | 49.62 | 2,372,127 | 50.03 | +0.09 +0.18% |
| 12/14/09 | 50.16 | 50.25 | 49.70 | 2,368,404 | 49.94 | -0.12 -0.24% |
| 12/11/09 | 49.94 | 50.25 | 49.16 | 2,156,744 | 50.06 | +0.12 +0.24% |
| 12/10/09 | 49.78 | 50.24 | 49.64 | 3,127,605 | 49.94 | +1.47 +3.03% |
| 12/09/09 | 49.09 | 49.25 | 48.27 | 1,789,146 | 48.47 | -0.69 -1.40% |
| 12/08/09 | 48.50 | 49.39 | 48.17 | 1,977,210 | 49.16 | +0.56 +1.15% |
| 12/07/09 | 49.66 | 49.68 | 48.33 | 1,860,861 | 48.60 | -1.13 -2.27% |
| 12/04/09 | 50.23 | 50.57 | 48.81 | 2,331,405 | 49.73 | +0.32 +0.65% |
| 12/03/09 | 49.49 | 50.10 | 49.33 | 2,721,104 | 49.41 | +0.02 +0.04% |
| 12/02/09 | 48.70 | 49.78 | 48.40 | 1,677,531 | 49.39 | +0.78 +1.60% |
| \/ Download Data To Spreadsheet | ||||||
