Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	214.27	215.41	210.04	211.69	623,174	-0.65(-0.31%)
Jun 29, 2015	216.96	217.91	212.05	212.33	320,451	-7.25(-3.30%)
Jun 26, 2015	219.81	220.68	218.37	219.59	570,902	+0.84(+0.38%)
Jun 25, 2015	219.66	220.42	218.37	218.75	349,557	-0.51(-0.23%)
Jun 24, 2015	219.60	220.57	218.37	219.26	525,544	-1.45(-0.66%)
Jun 23, 2015	220.79	221.87	220.30	220.71	480,137	+0.02(+0.01%)
Jun 22, 2015	219.18	221.85	217.01	220.69	333,257	+2.68(+1.23%)
Jun 19, 2015	218.22	219.13	216.79	218.01	468,763	+0.09(+0.04%)
Jun 18, 2015	216.99	218.42	216.26	217.92	351,450	+1.67(+0.77%)
Jun 17, 2015	217.53	218.55	215.66	216.25	283,824	-0.49(-0.23%)
Jun 16, 2015	213.60	217.03	213.20	216.74	224,358	+2.51(+1.17%)
Jun 15, 2015	212.40	214.61	211.89	214.23	258,825	-0.41(-0.19%)
Jun 12, 2015	216.33	216.33	214.21	214.64	136,949	-2.42(-1.12%)
Jun 11, 2015	217.74	218.90	216.28	217.06	257,178	+0.28(+0.13%)
Jun 10, 2015	212.73	217.15	212.44	216.78	358,414	+5.21(+2.46%)
Jun 09, 2015	213.08	214.61	210.67	211.57	521,898	-1.68(-0.79%)
Jun 08, 2015	216.30	216.69	212.87	213.24	343,010	-1.88(-0.87%)
Jun 05, 2015	217.30	218.22	214.65	215.12	381,479	-0.84(-0.39%)
Jun 04, 2015	217.72	218.63	215.76	215.97	532,167	-2.95(-1.35%)
Jun 03, 2015	218.85	219.52	217.76	218.92	467,313	+1.29(+0.59%)
Jun 02, 2015	215.52	218.53	214.46	217.63	382,190	+1.60(+0.74%)
Jun 01, 2015	217.23	217.71	214.54	216.03	375,331	-0.55(-0.25%)
May 29, 2015	217.69	218.72	216.57	216.59	471,291	-1.34(-0.61%)
May 28, 2015	218.40	218.40	216.40	217.92	282,069	+0.18(+0.08%)
May 27, 2015	216.56	217.94	215.64	217.74	165,739	+2.15(+1.00%)
May 26, 2015	217.79	217.83	215.25	215.59	256,068	-2.18(-1.00%)
May 22, 2015	218.09	217.77	217.77	217.77	155,932	-0.56(-0.26%)
May 21, 2015	217.66	219.19	217.66	218.33	201,564	-0.24(-0.11%)
May 20, 2015	217.19	219.72	216.00	218.57	293,480	+1.33(+0.61%)
May 19, 2015	217.88	218.29	216.35	217.24	235,734	-0.44(-0.20%)
May 18, 2015	215.17	218.51	215.17	217.69	232,987	+2.32(+1.08%)
May 15, 2015	216.69	217.62	214.11	215.37	258,286	-0.94(-0.43%)
May 14, 2015	215.55	217.17	214.28	216.30	249,538	+2.33(+1.09%)
May 13, 2015	213.84	214.51	212.68	213.97	451,818	-0.04(-0.02%)
May 12, 2015	214.94	215.08	212.55	214.01	267,231	-1.98(-0.91%)
May 11, 2015	216.78	217.82	215.77	215.99	293,083	-0.42(-0.19%)
May 08, 2015	217.50	220.56	215.08	216.40	439,043	+1.87(+0.87%)
May 07, 2015	214.63	215.59	213.02	214.53	344,739	+0.60(+0.28%)
May 06, 2015	216.85	216.95	212.12	213.93	403,412	-2.70(-1.25%)
May 05, 2015	218.75	220.28	215.26	216.63	563,306	-2.98(-1.36%)
May 04, 2015	220.56	220.80	218.36	219.62	293,710	+0.33(+0.15%)
May 01, 2015	220.81	221.45	218.39	219.29	428,240	+0.31(+0.14%)
Apr 30, 2015	218.49	220.68	217.47	218.98	708,810	+0.71(+0.32%)
Apr 29, 2015	219.85	223.34	218.15	218.27	862,370	-2.54(-1.15%)
Apr 28, 2015	216.53	221.67	212.31	220.81	547,824	+5.16(+2.39%)
Apr 27, 2015	215.97	218.87	215.38	215.65	446,801	+0.33(+0.15%)
Apr 24, 2015	214.56	216.09	213.74	215.32	274,551	+0.17(+0.08%)
Apr 23, 2015	214.22	215.69	212.88	215.15	204,600	+1.10(+0.52%)
Apr 22, 2015	213.28	214.39	211.24	214.05	188,817	+0.78(+0.36%)
Apr 21, 2015	213.50	215.39	212.23	213.27	254,894	+0.23(+0.11%)
Apr 20, 2015	212.96	213.60	211.24	213.04	225,749	+1.92(+0.91%)
Apr 17, 2015	210.87	212.00	209.52	211.12	370,863	-1.85(-0.87%)
Apr 16, 2015	212.15	213.53	210.68	212.97	230,552	+0.41(+0.19%)
Apr 15, 2015	213.17	214.40	212.33	212.57	301,834	-0.34(-0.16%)
Apr 14, 2015	211.12	214.16	210.76	212.91	438,309	+0.74(+0.35%)
Apr 13, 2015	210.11	213.34	209.76	212.17	419,150	+1.36(+0.64%)
Apr 10, 2015	211.71	212.32	208.83	210.81	385,861	-0.97(-0.46%)
Apr 09, 2015	208.68	211.94	207.47	211.78	298,525	+2.87(+1.37%)
Apr 08, 2015	208.41	209.38	207.53	208.92	215,618	+1.52(+0.73%)
Apr 07, 2015	208.11	209.23	207.40	207.40	281,680	-0.94(-0.45%)
Apr 06, 2015	205.59	209.12	205.28	208.34	388,943	+0.87(+0.42%)
Apr 02, 2015	206.79	207.46	207.46	207.46	282,020	-0.24(-0.12%)