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 (%)
Jul 31, 2009 34.06 34.62 33.72 34.23 861,618 +0.14(+0.40%)
Jul 30, 2009 34.03 34.50 33.63 34.09 1,117,724 +0.58(+1.73%)
Jul 29, 2009 33.87 34.05 33.36 33.51 1,147,667 -0.51(-1.49%)
Jul 28, 2009 34.53 34.65 33.71 34.02 1,442,313 -0.45(-1.30%)
Jul 27, 2009 34.83 35.04 34.20 34.47 1,425,883 -0.53(-1.51%)
Jul 24, 2009 33.11 35.04 33.10 35.00 1,288 +0.81(+2.36%)
Jul 23, 2009 31.71 34.73 30.89 34.19 2,908,922 +2.35(+7.38%)
Jul 22, 2009 31.70 32.63 31.51 31.84 1,352,865 -0.15(-0.47%)
Jul 21, 2009 31.15 32.01 31.03 31.99 1,043,992 +0.92(+2.96%)
Jul 20, 2009 30.58 31.09 30.39 31.07 825,681 +0.56(+1.82%)
Jul 17, 2009 30.46 30.60 30.03 30.52 738,436 +0.22(+0.73%)
Jul 16, 2009 29.97 30.35 29.34 30.29 1,120,840 +0.33(+1.10%)
Jul 15, 2009 28.89 30.05 28.83 29.97 1,066,704 +1.46(+5.13%)
Jul 14, 2009 28.36 28.53 27.86 28.50 935,596 +0.07(+0.25%)
Jul 13, 2009 27.80 28.55 27.77 28.43 1,125,656 +0.01(+0.05%)
Jul 10, 2009 28.05 28.59 27.77 28.42 958,704 +0.25(+0.89%)
Jul 09, 2009 28.13 28.34 27.60 28.17 1,065,683 +0.46(+1.67%)
Jul 08, 2009 27.55 27.88 27.32 27.70 1,145,637 +0.19(+0.70%)
Jul 07, 2009 28.41 28.52 27.48 27.51 1,199,498 -0.92(-3.24%)
Jul 06, 2009 28.48 28.99 28.00 28.43 1,219,492 -0.35(-1.22%)
Jul 02, 2009 30.29 30.29 28.62 28.78 1,148,156 -2.14(-6.93%)
Jul 01, 2009 30.39 31.01 30.18 30.92 820,661 +0.70(+2.31%)
Jun 30, 2009 30.95 31.14 30.12 30.22 1,097,233 -0.79(-2.53%)
Jun 29, 2009 31.01 31.14 30.32 31.01 834,095 +0.09(+0.28%)
Jun 26, 2009 30.57 31.04 30.17 30.92 907,986 +0.24(+0.79%)
Jun 25, 2009 30.43 30.75 30.35 30.68 1,280,208 +1.07(+3.62%)
Jun 24, 2009 29.44 30.29 29.37 29.61 932,081 +0.44(+1.52%)
Jun 23, 2009 29.20 29.44 28.96 29.17 760,263 +0.22(+0.76%)
Jun 22, 2009 30.14 30.18 28.91 28.94 976,454 -1.51(-4.95%)
Jun 19, 2009 31.44 31.44 30.20 30.45 980,891 -0.32(-1.04%)
Jun 18, 2009 30.53 30.81 30.08 30.77 747,998 +0.33(+1.08%)
Jun 17, 2009 30.14 31.04 29.94 30.44 1,071,678 +0.38(+1.26%)
Jun 16, 2009 30.86 31.31 30.00 30.07 958,924 -0.71(-2.30%)
Jun 15, 2009 30.70 31.09 30.32 30.77 909,872 -0.71(-2.27%)
Jun 12, 2009 32.06 32.06 31.19 31.49 1,116,399 -0.81(-2.50%)
Jun 11, 2009 32.02 32.66 31.96 32.29 1,111,043 +0.19(+0.60%)
Jun 10, 2009 32.78 32.86 31.60 32.10 1,083,107 -0.54(-1.66%)
Jun 09, 2009 32.30 32.88 32.07 32.64 707,396 +0.34(+1.06%)
Jun 08, 2009 31.60 32.59 31.60 32.30 1,123,631 +0.17(+0.53%)
Jun 05, 2009 31.69 32.63 31.69 32.13 1,136,959 +0.75(+2.39%)
Jun 04, 2009 31.20 31.60 30.55 31.38 828,138 +0.30(+0.96%)
Jun 03, 2009 31.70 31.82 30.71 31.08 888,652 -0.93(-2.90%)
Jun 02, 2009 32.13 32.66 31.77 32.01 867,094 -0.23(-0.71%)
Jun 01, 2009 30.11 32.61 30.11 32.24 1,384,699 +2.16(+7.17%)
May 29, 2009 30.26 30.26 29.68 30.08 1,255,808 +0.04(+0.12%)
May 28, 2009 31.03 31.24 29.53 30.04 1,306,861 -0.77(-2.50%)
May 27, 2009 31.45 31.73 30.70 30.82 1,255,512 -0.81(-2.55%)
May 26, 2009 30.53 31.91 30.21 31.62 1,532,042 +0.98(+3.19%)
May 22, 2009 31.57 31.85 30.60 30.65 1,091,439 -0.81(-2.56%)
May 21, 2009 31.13 31.71 30.94 31.45 1,844,432 -0.14(-0.45%)
May 20, 2009 31.55 32.24 31.30 31.59 1,322,671 +0.18(+0.59%)
May 19, 2009 30.64 31.74 30.29 31.41 1,414,104 +0.61(+1.98%)
May 18, 2009 29.86 30.80 29.68 30.80 654,938 +1.22(+4.14%)
May 15, 2009 29.20 29.92 28.95 29.58 858,653 +0.13(+0.46%)
May 14, 2009 29.82 29.97 28.98 29.44 1,950,778 -0.25(-0.86%)
May 13, 2009 30.77 30.92 29.56 29.70 1,639,053 -1.54(-4.92%)
May 12, 2009 31.93 32.18 30.55 31.23 1,822,181 -0.65(-2.04%)
May 11, 2009 32.25 32.49 31.47 31.88 1,490,479 +0.43(+1.37%)
May 08, 2009 31.00 31.70 30.79 31.45 1,853,257 +0.46(+1.48%)
May 07, 2009 31.68 32.02 30.73 30.99 3,085,164 -0.39(-1.24%)
May 06, 2009 30.39 31.38 29.99 31.38 1,643,010 +1.31(+4.35%)
May 05, 2009 30.23 30.25 29.62 30.07 1,243,427 -0.16(-0.54%)
May 04, 2009 30.47 30.47 29.62 30.24 1,481,721 +0.28(+0.92%)
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.