Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	60.22	61.51	58.63	58.65	921,311	-1.17(-1.96%)
Jan 28, 2010	62.08	62.25	59.83	59.83	1,162,450	-2.05(-3.32%)
Jan 27, 2010	61.17	62.30	61.07	61.88	1,199,523	+0.65(+1.06%)
Jan 26, 2010	63.61	63.75	61.11	61.23	826,524	-2.69(-4.21%)
Jan 25, 2010	64.54	65.57	63.77	63.92	997,251	+0.15(+0.24%)
Jan 22, 2010	63.76	64.15	63.27	63.77	1,105,727	-0.10(-0.15%)
Jan 21, 2010	64.95	65.40	63.56	63.86	582,657	-1.14(-1.76%)
Jan 20, 2010	65.47	65.81	64.15	65.01	493,022	-1.13(-1.71%)
Jan 19, 2010	65.62	66.46	65.11	66.14	394,861	+0.52(+0.80%)
Jan 15, 2010	66.91	65.62	65.62	65.62	475,852	-1.41(-2.11%)
Jan 14, 2010	67.97	68.25	66.89	67.03	789,338	-1.26(-1.84%)
Jan 13, 2010	68.11	68.33	67.54	68.29	477,069	+0.73(+1.07%)
Jan 12, 2010	67.34	68.43	66.79	67.56	334,519	-0.50(-0.74%)
Jan 11, 2010	68.02	68.40	67.26	68.07	390,384	+0.46(+0.67%)
Jan 08, 2010	67.82	68.45	67.12	67.61	395,257	-0.63(-0.92%)
Jan 07, 2010	68.22	68.79	67.76	68.24	448,101	-0.31(-0.45%)
Jan 06, 2010	67.02	69.21	67.02	68.55	501,995	+1.32(+1.96%)
Jan 05, 2010	66.60	67.30	66.11	67.23	335,205	+0.53(+0.80%)
Jan 04, 2010	65.81	66.88	65.73	66.70	316,052	+1.48(+2.27%)
Dec 31, 2009	65.12	65.22	65.22	65.22	412,859	+0.09(+0.13%)
Dec 30, 2009	65.04	65.49	64.64	65.13	222,094	-0.19(-0.30%)
Dec 29, 2009	65.94	66.26	65.32	65.33	238,600	-0.59(-0.90%)
Dec 28, 2009	67.07	67.42	65.82	65.92	315,634	-0.89(-1.33%)
Dec 24, 2009	66.81	67.15	66.48	66.81	77,099	+0.11(+0.16%)
Dec 23, 2009	66.13	66.82	65.75	66.70	226,257	+0.42(+0.63%)
Dec 22, 2009	65.97	66.46	65.93	66.28	310,219	+0.73(+1.11%)
Dec 21, 2009	65.26	65.93	64.98	65.56	455,942	+0.97(+1.50%)
Dec 18, 2009	64.20	64.74	63.84	64.59	586,323	+0.73(+1.14%)
Dec 17, 2009	63.13	64.13	63.13	63.86	465,598	+0.29(+0.46%)
Dec 16, 2009	62.90	64.12	62.82	63.57	505,617	+0.99(+1.58%)
Dec 15, 2009	62.36	62.78	62.18	62.59	368,432	-0.10(-0.15%)
Dec 14, 2009	62.74	62.83	62.57	62.68	494,959	-0.19(-0.31%)
Dec 11, 2009	63.17	63.37	62.43	62.88	352,929	-0.14(-0.22%)
Dec 10, 2009	62.01	63.02	61.94	63.01	654,520	+1.51(+2.46%)
Dec 09, 2009	61.90	62.01	60.84	61.50	459,497	-0.72(-1.15%)
Dec 08, 2009	61.08	62.42	60.43	62.22	525,882	+0.28(+0.45%)
Dec 07, 2009	62.40	62.49	61.38	61.94	583,137	-0.79(-1.27%)
Dec 04, 2009	63.55	63.63	61.46	62.73	494,411	+0.53(+0.86%)
Dec 03, 2009	63.82	64.79	62.09	62.20	387,895	-1.24(-1.95%)
Dec 02, 2009	63.13	64.45	62.97	63.44	416,888	+0.06(+0.09%)
Dec 01, 2009	63.34	63.62	62.24	63.38	526,217	+0.23(+0.37%)
Nov 30, 2009	62.22	63.32	61.79	63.15	648,965	+0.94(+1.51%)
Nov 27, 2009	62.60	63.60	61.31	62.21	260,718	-3.09(-4.73%)
Nov 25, 2009	65.35	65.93	64.72	65.30	370,302	+0.02(+0.03%)
Nov 24, 2009	66.05	66.05	64.65	65.28	364,492	-0.71(-1.07%)
Nov 23, 2009	66.13	66.64	65.55	65.98	446,918	+1.09(+1.69%)
Nov 20, 2009	64.45	65.04	64.21	64.89	490,614	-0.22(-0.34%)
Nov 19, 2009	66.57	66.84	64.70	65.11	702,020	-2.21(-3.28%)
Nov 18, 2009	67.58	67.89	66.65	67.32	601,697	-0.07(-0.10%)
Nov 17, 2009	68.13	68.66	67.15	67.39	558,496	-1.04(-1.51%)
Nov 16, 2009	67.81	69.66	67.81	68.42	639,737	+0.91(+1.35%)
Nov 13, 2009	67.37	68.42	66.67	67.51	520,904	-0.25(-0.37%)
Nov 12, 2009	68.67	68.86	67.44	67.77	400,053	-0.84(-1.23%)
Nov 11, 2009	67.79	69.01	67.59	68.61	1,146,751	+1.46(+2.18%)
Nov 10, 2009	65.93	67.47	65.84	67.15	644,845	+0.95(+1.43%)
Nov 09, 2009	65.12	66.23	65.12	66.20	724,710	+2.17(+3.39%)
Nov 06, 2009	62.29	64.64	62.20	64.03	413,192	+1.72(+2.77%)
Nov 05, 2009	61.60	63.52	61.54	62.30	561,287	+1.36(+2.22%)
Nov 04, 2009	61.86	62.70	60.72	60.95	438,835	-0.45(-0.73%)
Nov 03, 2009	60.09	61.50	59.83	61.39	840,546	-1.29(-2.05%)