Manpower Inc (NY: MAN )

62.85 -0.81 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.66 46.27 44.63 46.03 1,879,098 +1.46(+3.28%)
May 30, 2006 46.33 46.44 44.55 44.57 1,392,878 -1.93(-4.15%)
May 26, 2006 46.40 46.54 45.82 46.50 1,035,935 +0.22(+0.47%)
May 25, 2006 46.26 46.82 45.55 46.28 1,259,596 +0.55(+1.19%)
May 24, 2006 45.24 45.91 44.89 45.74 2,811,211 +0.48(+1.05%)
May 23, 2006 44.40 45.73 44.40 45.26 1,683,609 +1.18(+2.68%)
May 22, 2006 44.26 44.48 43.70 44.08 1,472,675 -0.67(-1.50%)
May 19, 2006 44.54 45.12 44.23 44.75 1,562,626 +0.29(+0.64%)
May 18, 2006 45.24 45.60 44.47 44.47 1,383,439 -0.67(-1.49%)
May 17, 2006 46.70 46.75 44.89 45.14 1,705,060 -1.56(-3.34%)
May 16, 2006 46.23 47.05 45.84 46.70 1,747,676 +0.77(+1.67%)
May 15, 2006 46.33 46.81 45.64 45.93 1,372,285 -1.00(-2.13%)
May 12, 2006 47.74 47.83 46.80 46.93 1,751,537 -0.81(-1.70%)
May 11, 2006 48.19 48.32 47.68 47.74 1,986,210 -0.38(-0.80%)
May 10, 2006 48.01 48.31 47.30 48.12 1,050,522 +0.08(+0.17%)
May 09, 2006 46.85 48.67 46.85 48.04 1,671,453 +1.18(+2.52%)
May 08, 2006 46.33 46.96 46.13 46.86 1,155,774 +0.71(+1.53%)
May 05, 2006 46.33 46.44 46.01 46.15 1,383,868 -0.02(-0.05%)
May 04, 2006 45.73 46.26 45.59 46.17 1,196,388 +0.44(+0.96%)
May 03, 2006 45.31 45.95 45.21 45.73 1,456,086 +0.43(+0.94%)
May 02, 2006 46.33 46.49 45.29 45.31 1,484,402 -0.85(-1.83%)
May 01, 2006 45.31 46.68 45.31 46.15 2,258,350 +0.59(+1.30%)
Apr 28, 2006 45.82 45.87 45.34 45.56 1,899,977 -0.25(-0.55%)
Apr 27, 2006 45.56 46.46 45.31 45.81 1,252,303 -0.02(-0.05%)
Apr 26, 2006 45.84 46.69 45.70 45.83 1,524,586 +0.11(+0.24%)
Apr 25, 2006 44.87 45.80 44.84 45.72 2,598,418 +0.67(+1.49%)
Apr 24, 2006 44.23 45.13 44.12 45.05 744,060 +0.64(+1.45%)
Apr 21, 2006 44.89 45.03 44.05 44.40 1,407,607 -0.72(-1.60%)
Apr 20, 2006 43.70 45.32 43.66 45.12 1,550,327 +1.48(+3.40%)
Apr 19, 2006 43.25 43.64 42.73 43.64 2,481,868 +1.19(+2.80%)
Apr 18, 2006 41.97 44.02 41.29 42.45 5,243,314 +3.08(+7.83%)
Apr 17, 2006 39.51 39.85 39.29 39.37 513,105 -0.20(-0.49%)
Apr 13, 2006 39.42 39.69 39.17 39.56 859,895 +0.15(+0.37%)
Apr 12, 2006 39.86 40.06 39.33 39.42 1,045,230 -0.51(-1.28%)
Apr 11, 2006 40.59 40.63 39.81 39.93 842,019 -0.70(-1.72%)
Apr 10, 2006 40.67 40.89 40.47 40.63 935,831 +0.02(+0.05%)
Apr 07, 2006 40.68 41.26 40.54 40.61 780,526 -0.08(-0.19%)
Apr 06, 2006 41.05 41.16 40.52 40.68 910,233 -0.45(-1.10%)
Apr 05, 2006 40.57 41.26 40.53 41.14 870,477 +0.57(+1.40%)
Apr 04, 2006 40.17 40.66 40.07 40.57 891,642 +0.36(+0.90%)
Apr 03, 2006 40.14 40.77 40.00 40.21 1,240,719 +0.22(+0.56%)
Mar 31, 2006 39.25 40.09 39.12 39.98 677,991 +0.80(+2.05%)
Mar 30, 2006 39.10 39.23 38.85 39.18 648,103 +0.00(+0.00%)
Mar 29, 2006 38.90 39.21 38.77 39.18 527,406 +0.31(+0.81%)
Mar 28, 2006 39.26 39.54 38.81 38.87 549,572 -0.40(-1.02%)
Mar 27, 2006 39.97 39.97 38.63 39.26 711,454 +0.62(+1.61%)
Mar 24, 2006 38.47 38.72 38.33 38.64 521,542 +0.17(+0.45%)
Mar 23, 2006 38.82 38.82 38.35 38.47 596,191 -0.40(-1.03%)
Mar 22, 2006 38.39 38.89 38.25 38.87 926,249 +0.41(+1.05%)
Mar 21, 2006 39.33 39.48 38.26 38.46 698,584 -1.04(-2.62%)
Mar 20, 2006 39.54 39.55 39.18 39.49 617,356 -0.17(-0.44%)
Mar 17, 2006 39.26 39.72 39.11 39.67 1,437,496 +0.83(+2.14%)
Mar 16, 2006 38.93 39.03 38.64 38.84 903,511 -0.19(-0.48%)
Mar 15, 2006 38.84 39.29 38.81 39.03 1,685,182 +0.18(+0.47%)
Mar 14, 2006 38.88 38.96 38.47 38.84 1,483,830 -0.12(-0.31%)
Mar 13, 2006 38.31 39.34 38.29 38.96 1,320,517 +1.01(+2.65%)
Mar 10, 2006 37.76 38.21 37.50 37.96 539,561 +0.32(+0.85%)
Mar 09, 2006 38.08 38.70 37.49 37.63 1,200,535 -0.30(-0.79%)
Mar 08, 2006 36.89 38.13 36.68 37.94 1,067,825 +0.94(+2.55%)
Mar 07, 2006 37.57 37.68 36.90 36.99 802,120 -0.82(-2.16%)
Mar 06, 2006 37.66 37.87 37.37 37.81 849,598 +0.15(+0.39%)
Mar 03, 2006 37.24 37.86 37.24 37.66 658,256 +0.38(+1.03%)
Mar 02, 2006 37.27 37.61 37.22 37.28 987,742 -0.10(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.