Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	218.51	220.69	217.48	218.99	708,765	+0.71(+0.32%)
Apr 29, 2015	219.86	223.35	218.17	218.28	862,316	-2.54(-1.15%)
Apr 28, 2015	216.54	221.69	212.32	220.82	547,790	+5.16(+2.39%)
Apr 27, 2015	215.98	218.88	215.39	215.66	446,773	+0.33(+0.15%)
Apr 24, 2015	214.57	216.10	213.75	215.33	274,534	+0.17(+0.08%)
Apr 23, 2015	214.24	215.70	212.89	215.16	204,588	+1.10(+0.52%)
Apr 22, 2015	213.30	214.40	211.25	214.06	188,805	+0.77(+0.36%)
Apr 21, 2015	213.51	215.40	212.24	213.29	254,878	+0.23(+0.11%)
Apr 20, 2015	212.98	213.62	211.25	213.05	225,735	+1.92(+0.91%)
Apr 17, 2015	210.88	212.01	209.53	211.14	370,840	-1.85(-0.87%)
Apr 16, 2015	212.16	213.54	210.69	212.99	230,538	+0.41(+0.19%)
Apr 15, 2015	213.18	214.41	212.34	212.58	301,815	-0.34(-0.16%)
Apr 14, 2015	211.14	214.18	210.78	212.92	438,282	+0.74(+0.35%)
Apr 13, 2015	210.12	213.35	209.77	212.18	419,124	+1.36(+0.64%)
Apr 10, 2015	211.72	212.34	208.84	210.83	385,837	-0.97(-0.46%)
Apr 09, 2015	208.70	211.95	207.48	211.79	298,506	+2.87(+1.37%)
Apr 08, 2015	208.43	209.39	207.54	208.93	215,605	+1.52(+0.73%)
Apr 07, 2015	208.12	209.24	207.41	207.41	281,662	-0.94(-0.45%)
Apr 06, 2015	205.61	209.13	205.29	208.35	388,918	+0.87(+0.42%)
Apr 02, 2015	206.81	207.48	207.48	207.48	282,003	-0.24(-0.12%)
Apr 01, 2015	208.39	209.62	206.91	207.72	420,032	-0.28(-0.14%)
Mar 31, 2015	207.99	210.06	207.92	208.00	403,153	-1.77(-0.84%)
Mar 30, 2015	208.51	211.14	207.67	209.77	279,230	+2.60(+1.26%)
Mar 27, 2015	207.70	209.20	205.79	207.17	295,326	-1.18(-0.57%)
Mar 26, 2015	206.36	210.12	205.12	208.35	381,200	+1.21(+0.58%)
Mar 25, 2015	210.26	210.40	206.88	207.14	336,989	-3.12(-1.48%)
Mar 24, 2015	211.67	212.96	210.25	210.25	255,394	-2.05(-0.97%)
Mar 23, 2015	212.81	214.47	212.31	212.31	361,281	-0.06(-0.03%)
Mar 20, 2015	207.76	212.80	206.62	212.37	562,887	+5.67(+2.74%)
Mar 19, 2015	209.24	210.29	206.15	206.70	341,012	-2.89(-1.38%)
Mar 18, 2015	205.68	210.62	204.86	209.59	450,524	+3.50(+1.70%)
Mar 17, 2015	205.68	206.92	205.00	206.09	533,140	-1.02(-0.49%)
Mar 16, 2015	205.22	207.35	204.58	207.11	495,634	+2.91(+1.42%)
Mar 13, 2015	206.04	207.23	202.59	204.20	446,060	-2.87(-1.38%)
Mar 12, 2015	203.99	207.22	203.99	207.07	299,848	+4.42(+2.18%)
Mar 11, 2015	202.14	203.90	201.57	202.65	306,473	+0.34(+0.17%)
Mar 10, 2015	205.65	206.91	202.13	202.31	421,366	-5.47(-2.63%)
Mar 09, 2015	207.50	208.68	206.48	207.79	249,208	+0.16(+0.08%)
Mar 06, 2015	208.12	213.11	207.12	207.62	664,494	-1.38(-0.66%)
Mar 05, 2015	207.29	209.25	206.17	209.00	322,636	+2.96(+1.44%)
Mar 04, 2015	208.72	210.19	205.95	206.03	432,918	-4.16(-1.98%)
Mar 03, 2015	210.12	211.29	209.68	210.19	235,523	-0.92(-0.44%)
Mar 02, 2015	209.97	212.04	209.55	211.11	511,626	+1.52(+0.73%)
Feb 27, 2015	212.38	213.24	209.48	209.59	228,852	-2.55(-1.20%)
Feb 26, 2015	211.05	212.64	211.05	212.13	285,772	+0.60(+0.28%)
Feb 25, 2015	210.42	212.41	210.42	211.53	291,901	+0.30(+0.14%)
Feb 24, 2015	209.70	212.90	209.70	211.23	430,576	+2.20(+1.05%)
Feb 23, 2015	211.57	211.57	208.11	209.03	415,689	-2.38(-1.13%)
Feb 20, 2015	209.86	212.12	208.81	211.42	427,826	+0.72(+0.34%)
Feb 19, 2015	209.09	211.34	208.73	210.70	322,991	+0.91(+0.43%)
Feb 18, 2015	209.66	212.30	209.34	209.79	465,806	-0.68(-0.32%)
Feb 17, 2015	208.48	210.85	208.48	210.47	329,687	+1.51(+0.72%)
Feb 13, 2015	207.56	208.96	208.96	208.96	391,355	+1.17(+0.56%)
Feb 12, 2015	207.41	208.06	206.73	207.79	361,388	+1.53(+0.74%)
Feb 11, 2015	206.76	207.49	205.06	206.26	490,492	-0.26(-0.13%)
Feb 10, 2015	210.15	211.00	206.21	206.52	714,184	-1.45(-0.70%)
Feb 09, 2015	206.81	208.25	204.79	207.97	359,184	+0.29(+0.14%)
Feb 06, 2015	207.58	209.01	205.93	207.68	440,145	+1.46(+0.71%)
Feb 05, 2015	204.08	207.42	203.13	206.22	340,079	+3.31(+1.63%)
Feb 04, 2015	203.37	204.91	202.16	202.91	400,184	-1.40(-0.68%)
Feb 03, 2015	203.24	204.83	200.22	204.30	655,407	+3.62(+1.80%)