Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	99.05	102.32	97.68	101.03	679,863	+0.45(+0.45%)
Jul 28, 2011	99.81	102.78	99.52	100.58	657,199	+0.77(+0.77%)
Jul 27, 2011	102.55	103.03	99.57	99.81	1,198,990	-3.73(-3.60%)
Jul 26, 2011	98.69	104.98	98.69	103.54	1,160,034	+4.58(+4.63%)
Jul 25, 2011	98.33	100.14	97.96	98.96	422,671	-1.38(-1.37%)
Jul 22, 2011	99.98	101.10	99.11	100.33	476,071	+0.25(+0.25%)
Jul 21, 2011	97.82	100.49	97.81	100.08	731,125	+3.09(+3.19%)
Jul 20, 2011	97.05	97.40	96.15	96.99	477,133	+0.48(+0.50%)
Jul 19, 2011	95.92	97.30	95.32	96.51	506,595	+1.60(+1.68%)
Jul 18, 2011	96.24	96.49	94.15	94.91	449,857	-1.96(-2.02%)
Jul 15, 2011	97.16	97.32	94.61	96.87	513,722	+0.34(+0.35%)
Jul 14, 2011	98.60	99.68	96.28	96.53	428,908	-1.58(-1.61%)
Jul 13, 2011	98.01	100.46	97.18	98.11	409,311	+0.46(+0.47%)
Jul 12, 2011	98.19	99.83	97.45	97.65	485,001	-0.84(-0.86%)
Jul 11, 2011	100.58	100.93	98.19	98.49	411,000	-4.14(-4.03%)
Jul 08, 2011	103.08	103.23	101.32	102.63	529,861	-2.45(-2.33%)
Jul 07, 2011	102.45	106.20	102.42	105.08	770,919	+3.77(+3.72%)
Jul 06, 2011	100.22	101.66	99.04	101.31	432,896	+0.66(+0.65%)
Jul 05, 2011	100.33	101.04	98.98	100.65	471,196	-0.25(-0.25%)
Jul 01, 2011	98.46	101.00	98.24	100.90	489,482	+2.66(+2.71%)
Jun 30, 2011	98.10	98.78	97.13	98.24	324,509	+0.41(+0.42%)
Jun 29, 2011	96.84	98.61	96.66	97.83	492,048	+1.55(+1.61%)
Jun 28, 2011	94.64	96.65	94.64	96.28	322,514	+1.78(+1.89%)
Jun 27, 2011	92.91	94.92	92.33	94.50	362,205	+1.43(+1.54%)
Jun 24, 2011	95.40	95.78	92.74	93.07	497,586	-2.35(-2.47%)
Jun 23, 2011	94.07	95.50	92.18	95.42	438,406	+0.01(+0.01%)
Jun 22, 2011	96.02	97.04	95.29	95.41	518,436	-1.43(-1.48%)
Jun 21, 2011	93.94	96.97	93.69	96.85	551,241	+3.46(+3.70%)
Jun 20, 2011	93.74	93.92	93.06	93.39	406,963	+0.37(+0.40%)
Jun 17, 2011	93.49	94.63	92.67	93.02	578,963	+0.78(+0.85%)
Jun 16, 2011	92.96	93.98	90.43	92.24	662,209	-0.71(-0.76%)
Jun 15, 2011	93.50	94.73	92.23	92.94	633,907	-1.88(-1.98%)
Jun 14, 2011	93.86	95.26	93.32	94.82	538,513	+2.32(+2.51%)
Jun 13, 2011	93.04	93.26	91.90	92.50	563,575	-0.50(-0.54%)
Jun 10, 2011	92.82	93.62	91.78	93.00	666,552	+0.00(+0.00%)
Jun 09, 2011	91.64	93.71	91.45	93.00	726,903	+1.40(+1.53%)
Jun 08, 2011	91.60	92.28	91.18	91.60	572,683	-0.04(-0.04%)
Jun 07, 2011	91.77	92.74	90.93	91.64	485,289	+0.40(+0.44%)
Jun 06, 2011	94.39	95.61	90.74	91.24	648,821	-3.73(-3.93%)
Jun 03, 2011	96.13	96.13	94.48	94.97	489,196	-5.28(-5.26%)
May 24, 2011	100.46	100.84	99.81	100.25	489,674	-0.05(-0.05%)
May 23, 2011	100.34	100.64	99.27	100.29	623,770	-1.06(-1.04%)
May 20, 2011	101.64	102.51	100.90	101.35	589,073	-0.91(-0.89%)
May 19, 2011	100.35	102.27	100.02	102.26	897,368	+2.52(+2.52%)
May 18, 2011	98.31	99.94	97.48	99.74	304,358	+1.64(+1.67%)
May 17, 2011	98.73	99.12	96.80	98.11	384,594	-1.31(-1.32%)
May 16, 2011	100.30	101.56	99.27	99.41	249,817	-1.40(-1.39%)
May 13, 2011	102.97	102.97	100.65	100.82	244,289	-2.07(-2.01%)
May 12, 2011	101.53	103.34	100.27	102.89	268,500	+0.91(+0.89%)
May 11, 2011	103.17	104.01	100.85	101.98	295,424	-1.67(-1.62%)
May 10, 2011	102.42	104.18	102.38	103.65	324,487	+1.67(+1.64%)
May 09, 2011	101.39	102.39	100.62	101.98	237,252	+0.57(+0.56%)
May 06, 2011	102.65	103.56	100.66	101.41	260,286	+0.47(+0.46%)
May 05, 2011	100.62	102.69	99.93	100.94	267,434	-0.75(-0.74%)
May 04, 2011	102.95	103.22	100.52	101.70	369,264	-1.16(-1.13%)
May 03, 2011	104.84	105.15	101.81	102.86	425,822	-2.31(-2.19%)
May 02, 2011	105.17	105.37	104.91	105.17	356,089	-0.46(-0.44%)
Apr 29, 2011	106.02	106.19	105.27	105.63	338,024	-0.38(-0.36%)
Apr 28, 2011	105.59	107.75	105.29	106.01	585,776	+0.16(+0.15%)
Apr 27, 2011	106.69	107.32	104.04	105.84	697,913	-0.80(-0.75%)
Apr 26, 2011	102.65	107.69	102.65	106.65	1,034,863	+4.81(+4.73%)
Apr 25, 2011	101.96	102.06	100.41	101.83	297,672	-0.96(-0.93%)
Apr 21, 2011	100.89	103.14	100.24	102.79	439,693	+2.80(+2.80%)
Apr 20, 2011	100.19	100.82	99.55	99.99	477,088	+1.75(+1.78%)
Apr 19, 2011	99.07	99.73	97.59	98.24	484,296	-0.36(-0.36%)
Apr 18, 2011	99.59	99.60	97.37	98.60	813,475	-2.51(-2.48%)
Apr 15, 2011	99.74	101.47	99.34	101.11	730,458	+1.81(+1.82%)
Apr 14, 2011	99.84	100.70	99.08	99.30	641,291	-1.13(-1.13%)
Apr 13, 2011	100.84	101.43	99.18	100.43	795,493	+0.03(+0.03%)
Apr 12, 2011	102.03	102.84	100.34	100.40	575,023	-2.00(-1.96%)
Apr 11, 2011	105.22	106.56	102.35	102.41	653,990	-3.86(-3.64%)
Apr 08, 2011	109.19	109.43	105.54	106.27	412,700	-2.00(-1.85%)
Apr 07, 2011	107.92	109.41	107.41	108.27	287,873	+0.11(+0.10%)
Apr 06, 2011	109.00	109.00	106.51	108.17	334,505	+0.12(+0.11%)
Apr 05, 2011	108.00	108.91	107.38	108.05	258,711	-0.46(-0.43%)
Apr 04, 2011	107.42	108.80	107.42	108.52	276,480	+1.17(+1.09%)
Apr 01, 2011	106.40	108.38	105.36	107.34	435,328	+1.43(+1.35%)
Mar 31, 2011	104.58	106.22	104.28	105.91	385,525	+0.90(+0.86%)
Mar 30, 2011	103.83	105.37	103.58	105.01	236,437	+2.09(+2.03%)
Mar 29, 2011	102.27	103.41	100.97	102.92	278,640	+0.62(+0.61%)
Mar 28, 2011	102.84	103.19	102.09	102.30	210,668	-0.15(-0.14%)
Mar 25, 2011	103.15	104.27	102.21	102.44	353,648	-0.44(-0.42%)
Mar 24, 2011	102.48	103.10	100.74	102.88	328,242	+0.97(+0.95%)
Mar 23, 2011	101.21	102.12	99.40	101.91	375,524	+0.14(+0.13%)
Mar 22, 2011	100.27	102.02	99.95	101.78	468,819	+1.73(+1.73%)
Mar 21, 2011	100.02	100.40	99.73	100.04	487,979	+3.04(+3.13%)
Mar 18, 2011	96.77	97.86	96.01	97.00	405,884	+1.55(+1.62%)
Mar 17, 2011	97.10	98.04	94.96	95.45	391,931	+0.11(+0.12%)
Mar 16, 2011	97.23	97.65	94.14	95.34	502,900	-2.17(-2.23%)
Mar 15, 2011	97.32	99.50	96.97	97.51	552,307	-1.99(-2.00%)
Mar 14, 2011	100.70	101.55	98.67	99.50	228,841	-2.18(-2.14%)
Mar 11, 2011	99.91	101.99	99.34	101.68	210,648	+0.94(+0.93%)
Mar 10, 2011	101.86	102.15	100.51	100.74	341,359	-3.01(-2.90%)
Mar 09, 2011	103.24	104.19	102.47	103.75	238,245	+0.48(+0.47%)
Mar 08, 2011	101.75	103.83	100.65	103.27	240,371	+1.64(+1.61%)
Mar 07, 2011	104.23	105.42	100.89	101.63	228,846	-2.39(-2.30%)
Mar 04, 2011	102.77	106.30	102.77	104.02	369,687	-1.80(-1.70%)
Mar 03, 2011	102.82	105.90	102.63	105.82	388,581	+4.66(+4.60%)
Mar 02, 2011	100.24	102.29	100.05	101.17	243,508	+0.69(+0.68%)
Mar 01, 2011	103.35	103.80	100.42	100.48	269,358	-2.90(-2.80%)
Feb 28, 2011	103.61	104.74	102.16	103.37	229,197	-0.24(-0.23%)
Feb 25, 2011	102.17	103.95	102.12	103.61	300,694	+4.11(+4.13%)
Feb 24, 2011	101.47	102.75	99.40	99.51	453,144	-1.49(-1.48%)
Feb 23, 2011	104.20	104.63	98.91	101.00	610,184	-2.83(-2.72%)
Feb 22, 2011	106.49	108.63	103.81	103.83	745,110	-4.82(-4.44%)
Feb 18, 2011	108.01	108.85	107.54	108.65	227,016	+0.78(+0.73%)
Feb 17, 2011	107.70	108.26	107.45	107.87	489,849	-0.49(-0.45%)
Feb 16, 2011	106.44	109.29	106.09	108.36	665,571	+2.13(+2.01%)
Feb 15, 2011	105.75	107.29	105.75	106.23	598,612	-0.42(-0.39%)
Feb 14, 2011	104.90	106.85	104.39	106.65	570,477	+1.48(+1.41%)
Feb 11, 2011	100.73	105.33	100.73	105.17	644,513	+3.98(+3.93%)
Feb 10, 2011	97.91	101.50	97.34	101.19	478,523	+2.88(+2.93%)
Feb 09, 2011	97.81	99.21	97.48	98.31	357,804	+0.35(+0.36%)
Feb 08, 2011	98.61	99.11	97.70	97.96	298,949	-0.65(-0.66%)
Feb 07, 2011	96.79	99.53	96.79	98.61	370,500	+2.01(+2.09%)
Feb 04, 2011	95.89	97.26	95.60	96.59	422,746	+0.71(+0.74%)
Feb 03, 2011	96.64	96.68	93.83	95.89	497,269	-1.35(-1.38%)
Feb 02, 2011	96.71	98.94	95.87	97.23	506,659	+0.39(+0.40%)
Feb 01, 2011	99.43	100.08	96.56	96.85	1,116,798	-1.76(-1.79%)
Jan 31, 2011	98.83	99.76	98.17	98.61	424,192	+0.06(+0.06%)
Jan 28, 2011	101.64	102.55	97.57	98.55	502,323	-2.72(-2.69%)
Jan 27, 2011	98.31	101.45	98.28	101.27	371,076	+3.11(+3.17%)
Jan 26, 2011	96.58	99.25	96.45	98.16	534,713	+1.69(+1.75%)
Jan 25, 2011	97.47	97.47	94.86	96.48	644,732	-1.29(-1.32%)
Jan 24, 2011	97.27	98.40	97.27	97.77	429,645	+0.49(+0.51%)
Jan 21, 2011	97.17	98.54	96.86	97.27	596,428	+0.25(+0.26%)
Jan 20, 2011	98.68	99.27	96.07	97.02	668,283	-1.87(-1.89%)
Jan 19, 2011	100.86	101.00	98.49	98.89	1,061,844	-1.80(-1.79%)
Jan 18, 2011	101.44	101.61	98.30	100.69	649,787	-0.77(-0.75%)
Jan 14, 2011	102.12	102.41	101.10	101.46	499,022	-1.06(-1.04%)
Jan 13, 2011	101.40	103.44	100.73	102.52	668,897	+1.31(+1.29%)
Jan 12, 2011	100.35	101.23	98.58	101.21	284,064	+1.68(+1.68%)
Jan 11, 2011	100.58	101.08	98.98	99.54	251,910	-0.45(-0.45%)
Jan 10, 2011	96.14	100.28	96.14	99.98	436,958	+3.54(+3.68%)
Jan 07, 2011	97.12	98.09	95.56	96.44	297,591	-0.40(-0.41%)
Jan 06, 2011	96.56	96.98	96.04	96.84	426,727	+0.73(+0.76%)
Jan 05, 2011	95.66	96.50	95.66	96.11	325,872	+0.22(+0.23%)
Jan 04, 2011	97.55	97.87	95.32	95.89	291,671	-1.61(-1.65%)
Jan 03, 2011	97.15	99.42	97.15	97.50	594,888	+1.41(+1.47%)
Dec 31, 2010	95.70	96.89	95.25	96.08	286,603	+0.43(+0.45%)
Dec 30, 2010	96.65	97.01	95.54	95.66	241,901	-0.90(-0.93%)
Dec 29, 2010	96.74	97.17	95.91	96.56	169,015	-0.03(-0.03%)
Dec 28, 2010	97.18	97.33	96.24	96.59	137,332	-0.33(-0.34%)
Dec 27, 2010	96.21	96.91	95.71	96.91	254,503	+0.26(+0.27%)
Dec 23, 2010	97.96	98.07	96.22	96.65	389,758	-1.29(-1.32%)
Dec 22, 2010	98.67	98.83	97.20	97.94	386,894	-0.70(-0.71%)
Dec 21, 2010	96.71	98.75	96.59	98.64	463,701	+2.38(+2.47%)
Dec 20, 2010	96.41	96.68	95.53	96.26	576,992	+0.14(+0.14%)
Dec 17, 2010	95.48	96.68	95.22	96.12	849,132	+0.71(+0.74%)
Dec 16, 2010	93.87	95.47	93.40	95.41	368,956	+1.69(+1.81%)
Dec 15, 2010	92.74	95.93	92.67	93.72	481,737	+0.93(+1.00%)
Dec 14, 2010	93.92	94.05	92.49	92.79	411,760	-0.85(-0.91%)
Dec 13, 2010	95.85	95.85	93.37	93.64	740,023	-1.74(-1.83%)
Dec 10, 2010	94.16	95.95	92.94	95.38	708,408	+1.59(+1.69%)
Dec 09, 2010	93.63	93.81	92.20	93.80	427,614	+0.81(+0.87%)
Dec 08, 2010	92.24	93.07	92.24	92.98	295,100	+0.94(+1.02%)
Dec 07, 2010	92.97	94.85	91.54	92.04	435,874	+0.46(+0.51%)
Dec 06, 2010	91.04	91.70	90.26	91.58	366,006	+0.46(+0.51%)
Dec 03, 2010	89.65	91.42	89.30	91.11	371,257	+0.63(+0.70%)
Dec 02, 2010	87.80	90.70	87.80	90.48	485,311	+2.93(+3.35%)
Dec 01, 2010	86.62	87.83	85.66	87.55	642,250	+2.91(+3.43%)
Nov 30, 2010	85.23	86.14	84.40	84.65	847,033	-1.80(-2.08%)
Nov 29, 2010	86.18	86.65	85.00	86.45	359,260	-0.17(-0.20%)
Nov 26, 2010	86.44	87.33	86.33	86.62	106,368	-0.65(-0.74%)
Nov 24, 2010	84.79	87.27	87.27	87.27	400,792	+2.91(+3.44%)
Nov 23, 2010	85.76	85.96	83.75	84.36	702,501	-2.41(-2.78%)
Nov 22, 2010	86.49	87.35	86.00	86.78	580,002	-0.05(-0.06%)
Nov 19, 2010	85.53	86.82	84.93	86.82	368,020	+0.93(+1.08%)
Nov 18, 2010	84.04	86.28	83.76	85.89	524,949	+3.03(+3.66%)
Nov 17, 2010	82.60	83.04	81.97	82.86	448,884	+0.34(+0.41%)
Nov 16, 2010	84.06	85.11	82.19	82.52	457,715	-2.50(-2.94%)
Nov 15, 2010	84.89	86.46	84.77	85.02	391,696	+0.50(+0.60%)
Nov 12, 2010	86.45	86.86	83.82	84.52	471,683	-2.56(-2.94%)
Nov 11, 2010	87.11	87.67	86.54	87.08	302,209	-0.81(-0.93%)
Nov 10, 2010	86.55	88.31	86.14	87.89	521,005	+1.36(+1.57%)
Nov 09, 2010	88.26	88.53	86.12	86.53	438,872	-1.50(-1.71%)
Nov 08, 2010	87.75	88.34	86.94	88.03	448,228	-0.05(-0.05%)
Nov 05, 2010	88.57	89.13	87.57	88.08	716,326	-0.57(-0.64%)
Nov 04, 2010	87.58	89.18	86.89	88.65	764,864	+2.37(+2.75%)
Nov 03, 2010	84.88	86.34	84.47	86.28	382,663	+1.45(+1.71%)
Nov 02, 2010	84.98	85.56	84.64	84.83	335,324	+0.83(+0.99%)
Nov 01, 2010	83.49	84.40	82.99	84.00	529,073	+1.09(+1.32%)
Oct 29, 2010	84.76	85.21	82.37	82.90	739,595	-2.06(-2.43%)
Oct 28, 2010	84.93	85.31	83.74	84.96	652,740	+0.52(+0.62%)
Oct 27, 2010	81.97	84.71	81.77	84.44	474,475	+2.29(+2.78%)
Oct 25, 2010	84.22	85.20	81.46	82.16	642,965	-0.32(-0.39%)
Oct 22, 2010	81.42	82.73	81.36	82.48	362,910	+1.42(+1.76%)
Oct 21, 2010	82.25	82.88	80.44	81.05	313,511	-0.76(-0.92%)
Oct 20, 2010	81.04	82.78	81.04	81.81	363,523	+1.18(+1.47%)
Oct 19, 2010	82.51	83.28	80.23	80.63	539,024	-3.15(-3.76%)
Oct 18, 2010	83.03	83.92	83.03	83.77	260,117	+0.71(+0.85%)
Oct 15, 2010	83.45	83.74	81.93	83.07	578,601	+0.35(+0.42%)
Oct 14, 2010	83.49	84.18	82.18	82.72	363,924	-0.81(-0.97%)
Oct 13, 2010	82.21	85.18	81.92	83.53	625,469	+1.86(+2.28%)
Oct 12, 2010	80.84	82.30	80.49	81.67	405,232	+0.77(+0.95%)
Oct 11, 2010	80.95	81.92	80.50	80.91	283,723	+0.42(+0.52%)
Oct 08, 2010	80.49	80.95	79.73	80.49	392,350	+0.12(+0.14%)
Oct 07, 2010	80.10	81.38	79.96	80.37	496,445	+0.55(+0.69%)
Oct 06, 2010	79.83	80.06	78.95	79.82	600,256	-0.12(-0.15%)
Oct 05, 2010	78.63	80.72	77.56	79.94	930,355	+3.37(+4.40%)
Oct 04, 2010	77.06	77.47	75.85	76.57	389,844	-0.65(-0.84%)
Oct 01, 2010	77.22	77.59	75.46	77.22	617,850	+1.67(+2.21%)
Sep 30, 2010	75.54	76.01	73.96	75.55	3,768	+0.51(+0.68%)
Sep 29, 2010	76.27	76.85	74.97	75.04	523,120	-1.43(-1.87%)
Sep 28, 2010	75.46	76.78	74.52	76.47	2,879	+1.22(+1.62%)
Sep 27, 2010	76.20	76.69	74.94	75.25	562,385	-1.20(-1.57%)
Sep 24, 2010	73.82	76.66	73.82	76.45	351,412	+3.73(+5.13%)
Sep 23, 2010	73.25	74.16	72.61	72.72	302,631	-1.02(-1.38%)
Sep 22, 2010	74.95	75.43	73.16	73.74	430,427	-1.35(-1.79%)
Sep 21, 2010	77.39	77.62	74.97	75.09	570,233	-2.23(-2.88%)
Sep 20, 2010	75.68	77.53	75.39	77.31	379,831	+1.78(+2.36%)
Sep 17, 2010	75.53	75.63	74.39	75.53	476,292	+1.03(+1.38%)
Sep 15, 2010	73.10	74.69	72.84	74.51	336,746	+0.96(+1.30%)
Sep 14, 2010	73.75	74.45	73.31	73.55	6,104	-0.20(-0.28%)
Sep 13, 2010	71.33	73.90	71.33	73.75	606,952	+3.20(+4.53%)
Sep 10, 2010	70.20	70.83	70.00	70.56	236,462	+0.41(+0.58%)
Sep 09, 2010	70.67	71.07	69.51	70.15	506	+0.34(+0.49%)
Sep 08, 2010	69.24	70.51	69.24	69.81	296,624	+0.66(+0.95%)
Sep 07, 2010	69.04	69.65	68.09	69.15	618,643	-0.33(-0.47%)
Sep 03, 2010	68.04	69.64	67.57	69.48	510,266	+2.29(+3.40%)
Sep 02, 2010	65.61	67.26	65.61	67.20	455,719	+1.19(+1.80%)
Sep 01, 2010	63.17	66.15	63.17	66.00	425,141	+3.63(+5.82%)
Aug 31, 2010	62.34	63.11	61.90	62.37	2,080	-0.43(-0.68%)
Aug 30, 2010	64.55	64.65	62.77	62.80	580,762	-2.08(-3.21%)
Aug 27, 2010	64.82	65.04	63.08	64.88	510,873	+1.20(+1.89%)
Aug 26, 2010	63.33	64.64	63.33	63.68	607,607	+0.63(+1.00%)
Aug 25, 2010	62.71	63.42	61.32	63.05	637,386	-0.02(-0.03%)
Aug 24, 2010	64.39	64.39	62.54	63.07	631,480	-1.92(-2.95%)
Aug 23, 2010	66.38	66.39	64.92	64.99	358,250	-1.07(-1.61%)
Aug 20, 2010	65.64	66.25	64.71	66.05	301,260	+0.18(+0.28%)
Aug 19, 2010	66.51	66.91	65.33	65.87	398,221	-1.05(-1.56%)
Aug 18, 2010	67.51	67.51	66.25	66.91	1,544,713	-0.33(-0.49%)
Aug 17, 2010	66.53	67.77	66.24	67.24	265	+1.26(+1.91%)
Aug 16, 2010	65.65	66.84	65.58	65.98	247,285	-0.11(-0.16%)
Aug 13, 2010	66.09	66.78	66.02	66.09	335,184	-0.37(-0.55%)
Aug 12, 2010	65.84	66.71	65.64	66.46	285,819	-0.32(-0.48%)
Aug 11, 2010	68.02	68.02	66.24	66.78	947,474	-2.77(-3.98%)
Aug 10, 2010	70.30	70.46	68.93	69.55	624,683	-1.67(-2.34%)
Aug 09, 2010	70.42	71.60	69.89	71.21	270,521	+1.12(+1.60%)
Aug 06, 2010	70.09	70.97	68.96	70.09	467,200	-0.57(-0.81%)
Aug 05, 2010	70.44	70.82	69.80	70.66	646,131	-0.17(-0.25%)
Aug 04, 2010	70.25	70.92	69.32	70.84	640,393	+0.78(+1.12%)
Aug 03, 2010	70.14	70.53	69.38	70.05	883	-0.50(-0.71%)