Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	430,575	+2.20(+1.05%)
Feb 23, 2015	211.57	211.57	208.11	209.03	415,688	-2.38(-1.13%)
Feb 20, 2015	209.86	212.12	208.81	211.42	427,825	+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	714,183	-1.45(-0.70%)
Feb 09, 2015	206.81	208.25	204.79	207.97	359,183	+0.29(+0.14%)
Feb 06, 2015	207.58	209.01	205.93	207.68	440,144	+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	655,406	+3.62(+1.80%)
Feb 02, 2015	198.55	200.74	197.07	200.68	345,202	+1.65(+0.83%)
Jan 30, 2015	196.02	202.35	196.02	199.03	569,862	+0.40(+0.20%)
Jan 29, 2015	199.71	201.21	198.00	198.63	490,239	-0.49(-0.24%)
Jan 28, 2015	200.89	204.76	198.90	199.12	681,379	+0.74(+0.37%)
Jan 27, 2015	198.53	201.36	194.62	198.38	853,497	-5.23(-2.57%)
Jan 26, 2015	199.11	204.05	198.89	203.61	334,969	+3.59(+1.80%)
Jan 23, 2015	203.84	204.52	199.82	200.02	348,077	-3.92(-1.92%)
Jan 22, 2015	197.40	204.42	195.67	203.94	659,105	+7.90(+4.03%)
Jan 21, 2015	190.43	196.41	190.26	196.04	588,916	+4.49(+2.35%)
Jan 20, 2015	191.09	192.62	188.98	191.55	478,540	+2.32(+1.23%)
Jan 16, 2015	187.25	189.32	185.32	189.22	439,200	+0.99(+0.52%)
Jan 15, 2015	191.79	192.13	187.91	188.23	371,251	-3.55(-1.85%)
Jan 14, 2015	192.83	193.78	188.06	191.79	454,821	-3.03(-1.56%)
Jan 13, 2015	197.51	200.41	192.95	194.82	375,894	-0.41(-0.21%)
Jan 12, 2015	198.82	198.82	194.04	195.23	293,741	-3.63(-1.83%)
Jan 09, 2015	198.76	199.73	195.57	198.86	487,796	-0.03(-0.01%)
Jan 08, 2015	198.96	200.35	197.85	198.89	469,154	+2.00(+1.02%)
Jan 07, 2015	194.79	198.93	194.57	196.88	450,333	+4.72(+2.45%)
Jan 06, 2015	196.33	197.71	190.55	192.16	834,697	-4.23(-2.15%)
Jan 05, 2015	201.53	201.53	195.38	196.40	528,276	-7.39(-3.63%)
Jan 02, 2015	207.01	207.01	201.18	203.79	344,122	-1.75(-0.85%)
Dec 31, 2014	207.87	205.54	205.54	205.54	252,264	-1.06(-0.51%)
Dec 30, 2014	207.27	208.13	206.19	206.59	292,086	-0.83(-0.40%)
Dec 29, 2014	206.76	208.63	205.82	207.43	183,377	+0.42(+0.20%)
Dec 26, 2014	207.08	208.72	206.82	207.01	183,260	-0.04(-0.02%)
Dec 24, 2014	207.35	207.05	207.05	207.05	121,020	-0.26(-0.13%)
Dec 23, 2014	207.77	209.66	207.22	207.31	223,880	+0.30(+0.15%)
Dec 22, 2014	206.27	207.05	204.30	207.01	296,759	+2.52(+1.23%)
Dec 19, 2014	206.91	207.33	201.50	204.49	672,643	-0.94(-0.46%)
Dec 18, 2014	200.17	205.56	199.50	205.43	587,673	+9.29(+4.73%)
Dec 17, 2014	185.55	196.53	185.13	196.15	993,643	+12.60(+6.86%)
Dec 16, 2014	185.40	187.86	183.28	183.55	644,121	-3.61(-1.93%)
Dec 15, 2014	190.41	192.01	185.80	187.16	423,882	-1.49(-0.79%)
Dec 12, 2014	195.89	196.59	188.62	188.65	586,003	-8.73(-4.43%)
Dec 11, 2014	197.40	199.02	195.43	197.38	585,721	+1.78(+0.91%)
Dec 10, 2014	199.30	200.30	195.32	195.60	434,056	-3.98(-1.99%)
Dec 09, 2014	196.78	199.80	196.07	199.58	331,910	-0.19(-0.10%)
Dec 08, 2014	200.06	202.64	198.90	199.78	484,682	+0.28(+0.14%)
Dec 05, 2014	197.10	199.73	196.71	199.50	284,160	+3.05(+1.55%)
Dec 04, 2014	197.22	197.22	195.03	196.45	305,960	-0.75(-0.38%)
Dec 03, 2014	194.92	197.45	194.54	197.20	408,754	+1.45(+0.74%)
Dec 02, 2014	195.25	196.63	194.59	195.75	590,988	+0.18(+0.09%)