MAN: Historical Prices for MANPOWER INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	50.59	50.61	49.18	49.22	813,200	49.22
23-Nov-09	50.69	51.78	50.24	50.57	601,800	50.57
20-Nov-09	48.80	49.86	48.76	49.69	660,600	49.69
19-Nov-09	49.85	49.85	48.31	49.08	651,800	49.08
18-Nov-09	51.34	51.34	49.90	50.30	586,000	50.30
17-Nov-09	51.17	51.46	50.07	51.20	523,300	51.20
16-Nov-09	50.20	51.86	50.05	51.31	671,300	51.31
13-Nov-09	49.63	50.65	48.96	50.21	608,100	50.21
12-Nov-09	50.67	51.00	49.28	49.56	495,300	49.56
11-Nov-09	51.54	51.59	50.18	50.83	696,300	50.83
10-Nov-09	50.87	51.47	50.34	50.84	1,033,900	50.84
9-Nov-09	50.83	51.38	50.20	51.35	837,600	51.35
6-Nov-09	48.90	50.34	48.19	50.17	1,525,600	50.17
5-Nov-09	48.36	49.58	48.34	49.58	770,100	49.58
4-Nov-09	47.53	48.84	47.53	48.12	1,355,800	48.12
3-Nov-09	46.41	47.35	45.52	47.12	1,619,500	47.12
2-Nov-09	47.59	48.01	45.96	46.71	1,302,100	46.71
30-Oct-09	48.10	48.28	47.38	47.41	1,274,700	47.41
29-Oct-09	47.51	48.81	46.21	48.53	2,265,000	48.53
28-Oct-09	49.10	49.22	46.86	46.94	1,300,200	46.94
27-Oct-09	51.28	51.29	48.61	49.39	1,545,700	49.39
26-Oct-09	51.54	52.24	50.74	50.99	1,690,600	50.99
23-Oct-09	54.37	54.82	51.18	51.37	2,077,400	51.37
22-Oct-09	53.50	55.25	53.23	54.27	2,195,200	54.27
21-Oct-09	58.55	58.75	52.43	52.70	4,686,000	52.70
20-Oct-09	61.48	63.00	60.70	60.75	1,646,200	60.75
19-Oct-09	61.17	62.11	60.43	61.48	840,300	61.48
16-Oct-09	60.21	61.42	59.98	61.25	914,200	61.25
15-Oct-09	59.01	60.72	58.16	60.58	872,700	60.58
14-Oct-09	58.09	59.68	57.62	59.31	526,800	59.31
13-Oct-09	57.58	57.68	56.54	57.17	643,700	57.17
12-Oct-09	57.39	58.19	56.90	57.60	442,700	57.60
9-Oct-09	57.34	57.44	56.46	56.94	559,000	56.94
8-Oct-09	56.38	58.41	56.38	57.31	969,900	57.31
7-Oct-09	54.62	55.91	54.27	55.91	823,700	55.91
6-Oct-09	53.96	55.70	53.61	55.27	1,217,700	55.27
5-Oct-09	52.03	53.37	51.74	53.33	1,092,800	53.33
2-Oct-09	52.31	52.50	51.47	51.95	989,800	51.95
1-Oct-09	55.01	55.65	52.95	53.00	1,051,900	53.00
30-Sep-09	57.89	57.94	56.07	56.71	1,274,700	56.71
29-Sep-09	57.48	58.16	56.83	57.94	656,000	57.94
28-Sep-09	55.61	57.35	55.61	57.23	404,500	57.23
25-Sep-09	55.80	56.16	55.34	55.51	600,900	55.51
24-Sep-09	56.98	57.07	54.98	56.12	961,000	56.12
23-Sep-09	57.69	57.97	56.70	56.77	663,200	56.77
22-Sep-09	58.20	58.20	56.92	57.60	484,600	57.60
21-Sep-09	57.48	58.02	56.24	57.91	503,000	57.91
18-Sep-09	57.15	58.45	57.15	58.03	835,900	58.03
17-Sep-09	57.02	57.70	56.76	57.15	503,500	57.15
16-Sep-09	56.39	57.22	56.22	57.02	708,600	57.02
15-Sep-09	56.69	57.11	56.27	56.36	679,500	56.36
14-Sep-09	53.88	56.75	53.87	56.59	1,061,400	56.59
11-Sep-09	53.38	54.36	53.36	54.26	561,800	54.26
10-Sep-09	52.80	53.50	52.51	53.37	407,900	53.37
9-Sep-09	52.31	53.53	52.10	53.00	496,300	53.00
8-Sep-09	52.27	52.47	51.07	52.30	559,700	52.30
4-Sep-09	50.97	52.15	50.73	51.92	858,100	51.92
3-Sep-09	50.48	50.93	48.89	50.92	632,900	50.92
2-Sep-09	50.75	51.55	50.01	50.04	518,900	50.04
1-Sep-09	51.22	52.30	50.38	50.85	588,300	50.85
31-Aug-09	52.00	52.16	51.22	51.70	483,900	51.70
28-Aug-09	53.06	53.61	52.10	52.62	373,700	52.62
27-Aug-09	53.06	53.09	51.46	52.69	522,000	52.69
26-Aug-09	51.55	53.42	51.55	53.04	1,003,800	53.04
25-Aug-09	51.55	52.65	50.81	51.63	571,700	51.63
24-Aug-09	50.68	51.86	50.60	51.07	603,400	51.07
* 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