$48.80 -0.29 (%) Arthur J.Gallagher & Co - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AJG historical data

Date Open High Low Close Volume
5/28/201549.0849.1848.6148.801,061,854
5/27/201549.1349.2348.8249.091,133,730
5/26/201549.0249.2048.7749.091,492,848
5/22/201549.0949.3449.0049.22625,873
5/21/201549.3849.4649.1149.18870,882
5/20/201548.8049.5948.6649.501,490,118
5/19/201548.5048.8348.3248.701,620,398
5/18/201548.0648.5547.9848.351,652,218
5/15/201548.3848.4748.0148.021,186,447
5/14/201548.5548.5548.2248.361,626,397
5/13/201547.8548.4047.5548.291,828,118
5/12/201547.5547.9647.1947.79539,482
5/11/201547.6848.1447.6547.83893,082
5/8/201548.1648.2647.8547.86801,442
5/7/201547.6247.8947.3947.74757,566
5/6/201547.1947.5246.8747.50830,554
5/5/201547.5047.7546.8547.191,714,922
5/4/201547.9848.1147.6547.71627,849
5/1/201548.0148.3347.8847.92608,239
4/30/201548.4348.4747.7147.831,145,096
4/29/201548.3448.7448.1948.551,145,818
4/28/201548.4548.9648.3348.671,391,160
4/27/201549.0649.0848.4348.531,212,109
4/24/201547.5849.1147.5449.061,855,481
4/23/201547.4848.0247.4847.761,004,970
4/22/201547.6647.7147.2147.71466,336
4/21/201547.9848.1447.4047.66910,754
4/20/201547.7548.0347.7147.91821,801
4/17/201547.7247.7247.1147.66992,981
4/16/201547.7748.2147.7147.98753,594
4/15/201548.0048.0747.7347.78721,176
4/14/201547.6247.9847.3647.94492,831
4/13/201547.6947.7447.2747.71446,357
4/10/201547.3247.8647.3247.65500,513
4/9/201547.2147.5046.9647.37553,921
4/8/201546.8447.3446.7447.34452,608
4/7/201547.1847.2546.8146.83564,097
4/6/201546.5047.4046.5047.13775,019
4/2/201546.6046.9746.3746.86847,413
4/1/201546.7546.9446.3046.73844,895
3/31/201547.1247.1246.6846.751,092,392
3/30/201547.1147.7247.0047.41727,341
3/27/201546.5646.8946.4346.80615,304
3/26/201546.2446.9246.0846.63848,679
3/25/201547.2247.2246.3146.31608,015
3/24/201547.3947.5647.0247.06521,980
3/23/201547.7747.7847.4047.40684,191
3/20/201547.6847.8447.4947.642,298,860
3/19/201547.5147.7847.3847.59726,212
3/18/201547.3048.0147.0847.74750,963
3/17/201547.3447.5347.0647.48905,973
3/16/201546.7047.4846.5947.441,027,091
3/13/201546.9847.0746.2746.50450,936
3/12/201546.4146.9646.4146.92682,866
3/11/201545.8246.2145.5646.17970,227
3/10/201545.7746.1945.6345.641,190,477
3/9/201545.8546.1845.8546.081,176,102
3/6/201546.3846.6845.7745.81684,810
3/5/201546.5046.7346.1946.46878,625
3/4/201546.6046.8246.4946.54622,545
3/3/201546.8047.0146.7646.81599,339
3/2/201546.7546.9846.6046.95712,085
2/27/201547.2747.4146.9846.99811,440
2/26/201547.3547.3947.1147.32551,190
2/25/201547.4847.6147.1947.28791,226
2/24/201547.7248.0947.1747.601,470,957
2/23/201548.4348.4647.5447.87692,388
2/20/201548.4048.5848.1448.55608,334
2/19/201548.2548.7148.2448.501,435,152
2/18/201547.9548.3647.7748.341,172,757
2/17/201548.0748.1747.5548.001,297,221
2/13/201547.1647.5246.8847.50722,955
2/12/201546.9947.2646.7947.23863,733
2/11/201546.0446.8246.0446.82583,855
2/10/201546.0046.4345.9346.24639,899
2/9/201546.1146.1145.6646.00873,236
2/6/201546.4646.7746.1746.32725,567
2/5/201546.2146.5646.0046.45878,981
2/4/201545.9046.8445.8146.321,325,248
2/3/201545.2045.7044.9545.631,178,814
2/2/201544.5045.1644.2445.16996,783
1/30/201544.9845.1244.4144.43871,004
1/29/201545.0245.1744.4945.09753,896
1/28/201545.5545.7944.8544.931,206,738
1/27/201545.4145.7345.1445.32580,612
1/26/201545.5845.7045.2345.70812,257
1/23/201546.1546.3345.4945.51628,066
1/22/201545.6446.1745.3746.17803,524
1/21/201545.5245.7445.0645.34653,401
1/20/201546.2046.4845.4045.58792,489
1/16/201546.1646.4545.7546.181,585,712
1/15/201546.9647.4446.6646.70551,980
1/14/201546.8447.1746.5246.98395,849
1/13/201547.5148.1146.8747.31677,609
1/12/201547.1647.4746.7547.08453,431
1/9/201547.8447.8847.1847.23436,130
1/8/201547.3048.0447.1747.88803,555
1/7/201546.8747.1246.4847.06643,674
1/6/201546.6746.9546.2746.61931,729
1/5/201546.6746.8346.3646.70744,086
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center