$48.20 +0.19 (%) Arthur J.Gallagher & Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AJG historical data

Date Open High Low Close Volume
5/27/201647.9348.6447.8648.2037,176,922
5/26/201648.2048.2647.8548.011,831,220
5/25/201648.2748.4347.9048.143,176,960
5/24/201647.9248.2747.4948.13794,010
5/23/201647.6347.8147.4847.60450,374
5/20/201647.6748.0847.6747.78835,106
5/19/201647.2747.7047.1147.62926,955
5/18/201647.0448.0747.0447.571,150,008
5/17/201647.3547.5946.8947.19851,181
5/16/201647.0647.7747.0647.41683,947
5/13/201647.3347.4446.9047.13640,095
5/12/201647.3747.5447.2047.49732,898
5/11/201647.5747.7947.1047.14583,480
5/10/201647.1947.7446.8747.74813,196
5/9/201646.7747.1046.7246.91735,630
5/6/201646.8647.0746.6946.96739,870
5/5/201647.2447.4346.9647.08895,522
5/4/201646.1547.1246.1547.061,249,724
5/3/201646.4746.7146.1246.391,030,586
5/2/201646.2246.9946.1646.901,606,996
4/29/201645.6846.4545.3246.042,004,296
4/28/201644.8644.9544.3544.43993,266
4/27/201645.1645.4445.0145.14480,363
4/26/201644.9845.1744.7945.07684,223
4/25/201644.9945.0544.6644.91819,369
4/22/201644.6945.2844.6745.031,462,510
4/21/201645.2045.5344.7444.75781,118
4/20/201645.4045.5144.9645.37491,137
4/19/201645.2845.6745.0845.33889,631
4/18/201644.8245.3344.7345.30675,309
4/15/201644.7244.9644.6344.94649,625
4/14/201644.7244.8844.4944.69678,703
4/13/201644.1944.8044.1244.80661,741
4/12/201643.8944.1743.5844.09787,680
4/11/201643.5744.1843.2143.80581,221
4/8/201643.8243.9443.4743.59628,851
4/7/201643.7043.8043.1743.431,091,782
4/6/201643.7944.0643.5944.00647,605
4/5/201644.0944.2243.7143.73590,179
4/4/201644.5744.7344.2644.441,078,400
4/1/201644.2944.7044.0544.63641,560
3/31/201644.3244.6744.2944.48897,335
3/30/201644.4744.6544.2944.37764,278
3/29/201643.9244.3143.7544.271,186,219
3/28/201644.0444.1243.8743.93796,082
3/24/201643.8444.0043.6643.98674,089
3/23/201644.0644.1543.7744.02719,508
3/22/201643.9544.3243.8144.10645,670
3/21/201644.1244.2543.8444.10793,626
3/18/201643.5344.0043.4743.681,652,360
3/17/201642.9443.9042.9443.71846,758
3/16/201642.4443.1142.3242.971,101,088
3/15/201642.2942.7542.1442.67876,949
3/14/201642.5042.5942.0142.45736,049
3/11/201641.9542.6041.9042.60981,351
3/10/201641.3041.5240.9441.51845,347
3/9/201640.9841.1740.7641.091,018,510
3/8/201640.9541.0640.5940.88542,832
3/7/201640.8441.2740.5941.18520,181
3/4/201640.6741.0040.4241.00848,669
3/3/201640.2640.6940.1340.69752,113
3/2/201640.0740.3239.7640.311,189,136
3/1/201640.1740.6139.8940.61819,132
2/29/201639.9640.2839.6739.851,056,575
2/26/201640.1740.2739.8440.06593,519
2/25/201639.6940.0139.4940.01651,535
2/24/201639.1939.6938.9839.65577,948
2/23/201639.7839.9439.4939.55595,290
2/22/201639.6840.0339.6739.93950,360
2/19/201639.4239.6239.1739.431,076,775
2/18/201639.3639.8139.1039.721,187,258
2/17/201639.2639.4839.0739.39879,182
2/16/201638.9839.1338.6839.001,275,052
2/12/201638.3338.5637.9738.49937,213
2/11/201637.2938.0737.1937.821,243,070
2/10/201637.9338.3637.8138.00938,084
2/9/201637.8638.2937.6537.82812,158
2/8/201637.9338.2637.7338.181,057,400
2/5/201638.4938.7538.1938.321,408,962
2/4/201638.3838.8638.0538.681,449,150
2/3/201637.8038.6537.3638.541,719,111
2/2/201637.4637.7037.1937.491,280,682
2/1/201637.5638.0837.1937.831,666,722
1/29/201636.5337.7036.2537.643,475,272
1/28/201637.3137.5636.2236.243,477,721
1/27/201637.2037.5336.8237.07761,741
1/26/201637.1237.5837.0037.35831,978
1/25/201637.5837.5936.8636.88767,189
1/22/201637.3137.7237.2337.65754,597
1/21/201636.9037.1736.6736.75916,530
1/20/201636.6537.2135.9636.811,245,594
1/19/201637.9938.0937.0337.191,022,181
1/15/201636.9637.7236.9037.612,241,437
1/14/201637.0838.0836.7837.702,085,828
1/13/201638.1638.2736.9937.001,720,600
1/12/201637.8737.9437.4337.881,196,946
1/11/201638.3538.4137.3237.661,649,519
1/8/201638.8139.0638.2538.30823,144
1/7/201638.8238.9638.3538.711,265,477
1/6/201639.8839.9239.3639.53975,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center