AMG: Historical Prices for AFFILIATED MGRS GRP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	66.56	67.16	66.31	67.01	475,100	67.01
19-Nov-09	68.74	69.02	66.81	67.24	679,900	67.24
18-Nov-09	69.79	70.11	68.83	69.52	582,700	69.52
17-Nov-09	70.36	70.90	69.34	69.59	540,900	69.59
16-Nov-09	70.03	71.94	70.03	70.66	619,500	70.66
13-Nov-09	70.22	70.65	68.85	69.72	504,500	69.72
12-Nov-09	70.91	71.11	69.64	69.98	387,400	69.98
11-Nov-09	70.00	71.27	69.80	70.85	1,110,500	70.85
10-Nov-09	68.08	69.67	67.99	69.34	624,500	69.34
9-Nov-09	67.25	68.39	67.25	68.36	701,800	68.36
6-Nov-09	64.32	66.75	64.23	66.12	400,200	66.12
5-Nov-09	63.61	65.59	63.55	65.47	543,600	65.47
4-Nov-09	63.88	64.75	62.70	62.94	425,000	62.94
3-Nov-09	62.05	63.51	61.78	63.40	814,000	63.40
2-Nov-09	64.23	65.51	62.79	64.73	421,100	64.73
30-Oct-09	65.60	66.07	62.85	63.49	977,000	63.49
29-Oct-09	63.14	66.59	63.14	66.34	569,400	66.34
28-Oct-09	64.75	65.02	62.11	62.48	988,100	62.48
27-Oct-09	65.56	66.32	64.00	64.94	868,100	64.94
26-Oct-09	67.56	67.84	65.40	65.43	609,300	65.43
23-Oct-09	68.85	69.14	66.89	67.33	489,500	67.33
22-Oct-09	69.84	69.90	68.12	68.57	699,700	68.57
21-Oct-09	70.99	71.73	69.65	69.66	385,000	69.66
20-Oct-09	72.91	73.37	71.30	71.46	326,800	71.46
19-Oct-09	72.49	73.44	71.90	72.96	253,900	72.96
16-Oct-09	72.16	73.04	71.56	72.61	452,700	72.61
15-Oct-09	72.44	73.50	72.35	73.28	525,000	73.28
14-Oct-09	69.20	73.41	69.20	73.23	764,700	73.23
13-Oct-09	68.74	69.08	67.42	67.91	243,600	67.91
12-Oct-09	68.77	69.82	68.45	68.84	348,100	68.84
9-Oct-09	67.02	68.90	66.72	68.89	323,900	68.89
8-Oct-09	66.33	68.15	66.05	66.99	397,500	66.99
7-Oct-09	64.80	65.92	64.77	65.73	342,900	65.73
6-Oct-09	64.98	66.09	64.29	65.18	382,500	65.18
5-Oct-09	61.72	64.31	61.23	64.23	450,700	64.23
2-Oct-09	61.57	63.08	61.00	61.27	334,300	61.27
1-Oct-09	64.71	64.71	62.00	62.00	546,300	62.00
30-Sep-09	63.79	65.87	62.90	65.01	627,200	65.01
29-Sep-09	63.26	64.37	62.91	63.94	607,500	63.94
28-Sep-09	60.61	63.48	60.20	63.31	602,300	63.31
25-Sep-09	62.86	62.86	60.19	60.22	912,600	60.22
24-Sep-09	66.92	66.92	62.82	63.32	1,345,800	63.32
23-Sep-09	67.91	68.73	66.46	66.52	2,871,300	66.52
22-Sep-09	68.15	68.20	67.13	67.45	564,100	67.45
21-Sep-09	67.94	68.40	67.00	67.38	368,300	67.38
18-Sep-09	68.27	69.29	67.55	68.87	432,000	68.87
17-Sep-09	67.19	69.23	66.93	67.70	464,000	67.70
16-Sep-09	67.53	67.69	66.43	67.60	660,200	67.60
15-Sep-09	67.00	68.27	66.47	67.03	619,500	67.03
14-Sep-09	65.77	66.65	65.06	66.65	562,800	66.65
11-Sep-09	68.06	68.06	66.23	66.47	420,600	66.47
10-Sep-09	67.60	68.20	66.40	67.87	325,100	67.87
9-Sep-09	67.03	68.50	66.17	67.82	358,100	67.82
8-Sep-09	66.08	67.39	65.65	67.02	663,300	67.02
4-Sep-09	63.47	65.58	63.07	65.27	614,100	65.27
3-Sep-09	62.00	63.64	61.63	63.61	528,000	63.61
2-Sep-09	61.69	62.32	60.68	61.76	434,900	61.76
1-Sep-09	64.55	64.96	61.64	61.71	713,200	61.71
31-Aug-09	64.96	65.49	63.74	65.33	436,500	65.33
28-Aug-09	66.35	66.69	65.40	65.75	594,100	65.75
27-Aug-09	65.14	65.53	64.03	65.30	375,800	65.30
26-Aug-09	64.19	66.89	63.70	65.21	1,120,100	65.21
25-Aug-09	62.00	63.27	61.14	62.67	646,400	62.67
24-Aug-09	64.00	64.39	61.62	61.87	661,600	61.87
21-Aug-09	64.73	64.74	62.94	63.80	617,600	63.80
20-Aug-09	62.73	64.63	62.53	63.89	438,500	63.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions