Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	110.26	111.38	108.72	109.68	328,346	+1.21(+1.12%)
Aug 30, 2007	106.33	110.92	106.03	108.47	341,149	+0.63(+0.58%)
Aug 29, 2007	107.17	108.62	105.15	107.84	282,708	+2.25(+2.13%)
Aug 28, 2007	108.13	108.45	104.81	105.59	391,847	-3.45(-3.16%)
Aug 27, 2007	109.92	109.92	107.85	109.04	352,301	-0.87(-0.79%)
Aug 24, 2007	105.86	110.46	105.77	109.91	454,006	+3.10(+2.90%)
Aug 23, 2007	108.59	109.48	105.36	106.81	361,284	-1.06(-0.99%)
Aug 22, 2007	106.80	108.68	106.59	107.88	323,493	+1.51(+1.42%)
Aug 21, 2007	102.79	107.17	101.93	106.37	473,521	+2.76(+2.66%)
Aug 20, 2007	104.60	104.78	100.98	103.61	475,482	-1.06(-1.01%)
Aug 17, 2007	104.61	105.77	102.05	104.67	658,964	+3.23(+3.18%)
Aug 16, 2007	100.71	102.26	96.28	101.44	1,080,755	+0.37(+0.36%)
Aug 15, 2007	101.79	105.51	100.78	101.07	733,823	-1.14(-1.12%)
Aug 14, 2007	106.17	106.77	101.21	102.21	1,002,489	-3.56(-3.36%)
Aug 13, 2007	106.85	108.22	103.56	105.77	705,222	-0.13(-0.12%)
Aug 10, 2007	97.11	107.11	95.56	105.89	2,279,633	+0.36(+0.34%)
Aug 09, 2007	110.31	111.66	104.40	105.54	1,425,106	-7.95(-7.01%)
Aug 08, 2007	115.70	119.84	112.50	113.49	855,662	-0.84(-0.74%)
Aug 07, 2007	111.27	115.60	110.54	114.33	934,858	+2.52(+2.25%)
Aug 06, 2007	111.38	112.46	107.19	111.81	1,200,116	-0.11(-0.10%)
Aug 03, 2007	112.26	115.78	111.11	111.92	512,757	-3.86(-3.34%)
Aug 02, 2007	115.54	117.75	114.42	115.78	775,434	+0.91(+0.79%)

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.

Affiliated Managers Group (NY: AMG )

Historical Prices

Sections

Services

Contact Information

Follow Us