Manpower Inc (NY: MAN )

77.64 +1.27 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.10 41.73 39.42 40.98 2,515,057 +0.02(+0.05%)
Jan 30, 2008 40.10 41.49 40.10 40.96 1,969,336 +1.04(+2.61%)
Jan 29, 2008 39.24 39.95 39.15 39.91 1,448,073 +1.01(+2.61%)
Jan 28, 2008 37.75 38.92 37.36 38.90 1,134,704 +1.04(+2.75%)
Jan 25, 2008 38.44 38.99 37.58 37.86 1,074,543 -0.38(-1.00%)
Jan 24, 2008 38.18 38.66 36.94 38.24 2,255,846 +1.48(+4.02%)
Jan 23, 2008 35.56 37.06 35.08 36.76 1,428,554 +0.38(+1.05%)
Jan 22, 2008 36.49 36.70 33.56 36.38 1,520,637 +0.52(+1.45%)
Jan 21, 2008 36.79 36.83 35.42 35.86 0 +0.00(+0.00%)
Jan 18, 2008 36.79 36.83 35.42 35.86 1,606,805 -0.75(-2.05%)
Jan 17, 2008 38.08 38.13 36.53 36.61 883,219 -1.29(-3.41%)
Jan 16, 2008 36.64 38.66 36.58 37.90 1,490,398 +1.01(+2.75%)
Jan 15, 2008 37.27 38.16 36.03 36.89 1,375,758 -0.72(-1.91%)
Jan 14, 2008 37.96 38.28 37.43 37.61 735,063 -0.29(-0.76%)
Jan 11, 2008 37.91 38.36 37.42 37.89 749,029 -0.31(-0.81%)
Jan 10, 2008 37.78 38.57 37.51 38.20 882,402 +0.20(+0.52%)
Jan 09, 2008 37.49 38.07 36.99 38.00 1,073,045 +0.48(+1.27%)
Jan 08, 2008 38.52 38.74 37.53 37.53 1,018,881 -0.71(-1.86%)
Jan 07, 2008 37.72 38.39 37.42 38.24 1,013,401 +0.66(+1.76%)
Jan 04, 2008 38.72 38.86 37.45 37.58 1,525,549 -1.59(-4.05%)
Jan 03, 2008 40.43 40.50 39.13 39.16 1,283,863 -1.26(-3.12%)
Jan 02, 2008 41.33 41.49 38.19 40.43 1,642,930 -1.36(-3.25%)
Jan 01, 2008 42.14 42.78 41.42 41.78 0 +0.00(+0.00%)
Dec 31, 2007 42.14 42.78 41.42 41.78 736,697 -0.33(-0.78%)
Dec 28, 2007 42.99 42.99 41.60 42.12 776,972 -0.21(-0.49%)
Dec 27, 2007 42.59 42.64 41.87 42.32 1,041,746 -0.36(-0.84%)
Dec 26, 2007 42.42 42.83 41.37 42.68 734,756 +0.44(+1.04%)
Dec 24, 2007 41.85 42.31 41.28 42.24 341,999 +0.39(+0.93%)
Dec 21, 2007 41.60 42.14 41.43 41.85 2,004,334 +0.58(+1.41%)
Dec 20, 2007 41.56 41.56 40.82 41.27 969,145 -0.26(-0.62%)
Dec 19, 2007 41.43 41.67 41.12 41.53 1,184,062 +0.10(+0.23%)
Dec 18, 2007 42.30 42.30 41.24 41.43 2,227,523 -0.56(-1.33%)
Dec 17, 2007 43.62 43.63 41.97 41.99 1,161,149 -1.67(-3.82%)
Dec 14, 2007 44.19 44.27 43.58 43.66 1,330,549 -0.68(-1.54%)
Dec 13, 2007 44.47 44.56 43.59 44.34 1,399,531 -0.42(-0.94%)
Dec 12, 2007 46.58 46.63 44.18 44.76 1,715,065 -0.87(-1.90%)
Dec 11, 2007 46.76 47.58 45.63 45.63 1,203,635 -1.08(-2.31%)
Dec 10, 2007 47.73 47.73 46.50 46.71 1,059,291 -0.75(-1.58%)
Dec 07, 2007 47.21 47.83 47.07 47.45 745,633 +0.24(+0.51%)
Dec 06, 2007 46.43 47.51 46.10 47.21 1,391,827 +0.81(+1.74%)
Dec 05, 2007 45.71 46.48 45.17 46.40 1,937,473 +1.51(+3.37%)
Dec 04, 2007 43.74 45.02 43.74 44.89 1,167,304 +0.86(+1.95%)
Dec 03, 2007 45.15 45.15 43.97 44.03 1,328,198 -0.84(-1.87%)
Nov 30, 2007 44.60 45.16 44.38 44.87 1,428,055 +0.63(+1.43%)
Nov 29, 2007 43.33 44.33 43.08 44.24 1,366,635 +0.81(+1.86%)
Nov 28, 2007 42.51 43.78 42.13 43.43 1,134,606 +1.74(+4.17%)
Nov 27, 2007 42.19 42.19 40.76 41.69 1,584,581 -0.39(-0.92%)
Nov 26, 2007 42.79 43.23 42.01 42.08 852,725 -0.65(-1.51%)
Nov 23, 2007 42.50 43.12 42.34 42.73 363,048 +0.57(+1.36%)
Nov 21, 2007 43.06 43.24 42.14 42.15 920,122 -1.11(-2.56%)
Nov 20, 2007 44.47 44.63 42.53 43.26 1,200,639 -1.21(-2.72%)
Nov 19, 2007 45.75 46.04 44.11 44.47 1,006,599 -1.37(-3.00%)
Nov 16, 2007 46.14 46.21 45.16 45.85 1,600,716 -0.05(-0.11%)
Nov 15, 2007 46.77 47.63 45.68 45.90 900,658 -1.03(-2.19%)
Nov 14, 2007 46.93 47.40 46.48 46.93 807,371 +0.07(+0.14%)
Nov 13, 2007 47.41 47.41 46.48 46.86 889,483 -0.38(-0.81%)
Nov 12, 2007 47.42 48.52 47.09 47.24 773,389 -0.31(-0.65%)
Nov 09, 2007 48.10 48.76 47.49 47.55 888,700 -1.20(-2.47%)
Nov 08, 2007 48.54 49.30 47.76 48.75 1,020,170 +0.63(+1.31%)
Nov 07, 2007 49.80 50.60 47.84 48.12 1,905,608 -2.75(-5.41%)
Nov 06, 2007 51.40 51.40 50.03 50.88 1,213,712 -0.26(-0.50%)
Nov 05, 2007 52.29 52.49 51.12 51.13 1,003,622 -1.34(-2.55%)
Nov 02, 2007 53.54 53.92 52.12 52.47 1,162,647 -0.61(-1.15%)
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.