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 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%)
May 01, 2009 29.98 30.50 29.80 29.96 1,461,323 -0.53(-1.74%)
Apr 30, 2009 30.57 31.48 30.35 30.49 1,806,902 +0.16(+0.51%)
Apr 29, 2009 29.50 30.65 29.29 30.33 1,669,944 +1.10(+3.78%)
Apr 28, 2009 29.27 29.57 28.52 29.23 1,591,292 -0.51(-1.71%)
Apr 27, 2009 29.26 30.36 29.26 29.74 1,716,660 +0.01(+0.05%)
Apr 24, 2009 28.54 30.01 28.54 29.73 1,816,155 +1.35(+4.76%)
Apr 23, 2009 28.47 28.64 27.57 28.37 2,116,341 +0.09(+0.33%)
Apr 22, 2009 27.87 29.22 27.71 28.28 2,363,404 -0.06(-0.22%)
Apr 21, 2009 23.05 28.74 23.05 28.35 4,788,320 +4.10(+16.93%)
Apr 20, 2009 24.86 25.19 23.85 24.24 1,777,822 -1.71(-6.57%)
Apr 17, 2009 25.44 26.05 25.18 25.95 905,691 +0.58(+2.29%)
Apr 16, 2009 25.08 25.53 24.65 25.37 925,828 +0.45(+1.79%)
Apr 15, 2009 24.36 25.02 24.13 24.92 875,926 +0.36(+1.47%)
Apr 14, 2009 24.31 25.03 23.98 24.56 1,108,007 +0.13(+0.55%)
Apr 13, 2009 24.63 24.77 24.27 24.43 1,094,639 -0.45(-1.79%)
Apr 09, 2009 23.62 25.11 23.57 24.87 1,151,153 +1.76(+7.62%)
Apr 08, 2009 23.35 23.76 22.88 23.11 1,419,965 -0.04(-0.15%)
Apr 07, 2009 22.96 23.49 22.94 23.15 1,101,851 -0.19(-0.82%)
Apr 06, 2009 24.57 24.78 23.22 23.34 1,830,383 -1.59(-6.39%)
Apr 03, 2009 24.84 25.10 24.60 24.93 942,380 -0.01(-0.03%)
Apr 02, 2009 23.64 25.31 23.59 24.94 1,293,156 +1.92(+8.33%)
Apr 01, 2009 21.95 23.05 21.38 23.02 1,194,203 +0.71(+3.17%)
Mar 31, 2009 22.02 22.84 21.81 22.31 1,480,988 +0.61(+2.80%)
Mar 30, 2009 22.34 22.51 21.55 21.70 1,055,043 -1.81(-7.70%)
Mar 26, 2009 22.16 23.61 22.16 23.51 1,794,923 +1.57(+7.16%)
Mar 25, 2009 21.47 22.59 21.20 21.94 1,528,842 +0.61(+2.85%)
Mar 24, 2009 21.59 22.22 21.26 21.33 1,485,264 -0.60(-2.74%)
Mar 23, 2009 21.25 21.94 21.14 21.94 1,147,883 +2.12(+10.67%)
Mar 20, 2009 20.22 20.74 19.56 19.82 1,425,884 -0.29(-1.44%)
Mar 19, 2009 20.31 20.31 19.84 20.11 968,851 -0.05(-0.25%)
Mar 18, 2009 19.56 20.58 19.08 20.16 1,107,634 +0.63(+3.22%)
Mar 17, 2009 18.40 19.53 18.40 19.53 1,230,717 +0.88(+4.74%)
Mar 16, 2009 19.49 19.50 18.55 18.64 870,150 -0.42(-2.23%)
Mar 13, 2009 19.28 19.40 18.45 19.07 0 -0.12(-0.63%)
Mar 12, 2009 17.94 19.24 17.70 19.19 1,322,445 +1.16(+6.44%)
Mar 11, 2009 17.90 18.37 17.75 18.03 1,580,143 +0.06(+0.31%)
Mar 10, 2009 17.52 17.97 17.01 17.97 1,448,690 +1.17(+6.95%)
Mar 09, 2009 16.83 17.14 16.57 16.81 1,162,026 -0.31(-1.82%)
Mar 06, 2009 17.63 17.63 16.63 17.12 0 -0.15(-0.86%)
Mar 05, 2009 18.37 18.37 17.15 17.27 1,685,146 -1.66(-8.78%)
Mar 04, 2009 18.77 19.19 18.33 18.93 1,333,286 +0.30(+1.60%)
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.