$46.98 -0.43 (%) Arthur J.Gallagher & Co - NYSE

Oct. 30, 2014 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AJG historical data

Date Open High Low Close Volume
10/29/201446.1947.4746.0247.411,491,072
10/28/201446.2146.4745.8846.251,108,452
10/27/201445.6846.1545.5845.97546,082
10/24/201445.4345.8545.4045.80475,253
10/23/201445.6645.6845.2745.37614,455
10/22/201445.4245.6345.1945.30659,898
10/21/201445.0045.2644.8145.26712,112
10/20/201444.4644.8844.4644.88472,762
10/17/201444.2744.6943.9344.62457,847
10/16/201443.4844.0243.3643.891,154,218
10/15/201443.7944.5643.4444.141,559,269
10/14/201444.4344.5944.1044.30877,599
10/13/201444.7745.0144.0344.171,163,464
10/10/201444.8745.1944.3944.811,128,667
10/9/201445.1645.3744.6944.821,082,642
10/8/201444.9045.3444.6545.33631,204
10/7/201445.4845.6444.9444.95821,648
10/6/201445.6745.8745.2945.76899,681
10/3/201445.1145.6244.9845.48550,557
10/2/201444.7644.9944.4544.76577,004
10/1/201445.3645.3644.6544.821,149,077
9/30/201445.1045.4745.0045.361,130,205
9/29/201445.0945.2544.8645.07522,156
9/26/201444.9545.4944.8645.45694,402
9/25/201445.3245.3244.7644.76863,769
9/24/201444.8745.5044.6845.461,071,428
9/23/201444.5845.0244.4744.781,290,329
9/22/201445.1145.1244.6944.791,348,348
9/19/201445.3245.6444.9145.201,664,739
9/18/201445.6845.8045.4445.46596,778
9/17/201445.6045.7045.3245.51541,975
9/16/201445.4545.6645.0345.43927,440
9/15/201445.7645.8145.4045.57623,249
9/12/201445.9246.0045.5845.73862,203
9/11/201445.9646.1945.8746.03714,301
9/10/201446.1646.3945.8746.22706,195
9/9/201446.4546.4745.9446.06622,023
9/8/201446.2446.5645.9746.56618,099
9/5/201446.4746.7846.1546.30540,803
9/4/201446.6946.8946.3646.46416,935
9/3/201446.9446.9446.5746.68491,085
9/2/201447.3447.9546.9847.071,025,800
8/29/201447.2447.3846.9347.23489,623
8/28/201446.9747.2746.8647.09433,605
8/27/201447.0947.2747.0647.13533,593
8/26/201447.0847.3147.0447.12385,251
8/25/201447.0047.2246.7846.99470,869
8/22/201446.6647.0046.5346.75699,155
8/21/201446.2946.7246.2546.69454,676
8/20/201446.2046.4446.1846.35408,682
8/19/201446.3246.4946.2246.26593,691
8/18/201445.8646.3645.7146.30693,531
8/15/201446.0646.0845.4045.62411,310
8/14/201445.6145.8545.6145.81399,395
8/13/201445.3845.6445.2145.61419,306
8/12/201445.1045.4745.0145.18360,032
8/11/201445.0545.3444.9945.14374,126
8/8/201444.9444.9844.7444.97921,255
8/7/201444.8245.1644.8044.94952,056
8/6/201444.2244.8844.2244.83798,246
8/5/201444.7244.8344.2244.35635,630
8/4/201445.2245.2244.6444.78556,426
8/1/201444.9045.2444.5644.71936,218
7/31/201445.5945.8644.9845.001,022,769
7/30/201445.5046.4845.3045.851,496,177
7/29/201445.7946.0945.1045.10809,800
7/28/201445.6045.9045.3545.82619,951
7/25/201446.5146.5945.6245.64865,701
7/24/201446.6846.9246.6146.64509,953
7/23/201446.6146.7646.3846.65267,738
7/22/201446.3546.7046.3346.46459,631
7/21/201446.3846.3946.1246.24295,625
7/18/201446.2746.5546.0646.44573,405
7/17/201446.2746.5745.9746.06634,529
7/16/201446.7046.7646.1546.27895,221
7/15/201446.4846.7146.3146.53362,709
7/14/201446.8846.9846.4846.61522,609
7/11/201446.4146.8846.4146.78533,104
7/10/201446.1446.7546.0446.58546,558
7/9/201446.3746.7246.3646.69510,670
7/8/201446.4546.5446.1946.35664,394
7/7/201446.6246.7346.3846.52524,543
7/3/201446.7146.8646.5046.77307,070
7/2/201447.0947.2546.5046.60424,960
7/1/201446.5647.2446.4947.211,088,142
6/30/201446.4346.6246.3146.60567,160
6/27/201446.2546.6946.0446.40640,312
6/26/201446.8246.8246.0546.36661,887
6/25/201446.6247.0646.5346.751,007,497
6/24/201446.4047.0346.3546.671,004,192
6/23/201446.4946.6746.2946.48639,869
6/20/201446.1446.6146.0646.401,553,528
6/19/201446.4546.4646.1446.26482,488
6/18/201445.9246.5045.7946.38592,059
6/17/201445.5746.0945.3045.95824,624
6/16/201445.4845.6745.2445.56510,680
6/13/201445.7045.9245.3345.44515,216
6/12/201445.7945.8045.4745.70424,677
6/11/201445.5245.9745.5045.91435,507
6/10/201445.8445.9945.5645.65614,000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center