$47.32 +0.04 (%) Arthur J.Gallagher & Co - NYSE

Feb. 26, 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
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
1/2/201547.2547.4946.5446.98540,583
12/31/201447.9547.9947.0547.08404,642
12/30/201447.4747.8947.4247.84312,539
12/29/201447.3947.8647.2447.51395,917
12/26/201447.6847.7647.4347.48257,707
12/24/201447.5147.6247.3647.45217,022
12/23/201447.8647.8747.4647.48475,743
12/22/201447.5747.5947.2347.59594,048
12/19/201447.4847.7547.2947.421,426,630
12/18/201447.3747.5047.1547.43979,334
12/17/201446.4446.9346.0846.91978,089
12/16/201446.4546.8946.2046.28958,551
12/15/201447.1647.5746.4246.57589,998
12/12/201447.4147.7247.0047.02520,490
12/11/201447.8748.3347.6947.80606,844
12/10/201448.2248.3747.5547.61776,997
12/9/201448.0948.7447.9848.47912,651
12/8/201448.6649.2448.1448.841,121,547
12/5/201448.7049.0948.5348.63674,861
12/4/201448.1148.6548.0248.65615,026
12/3/201448.0148.2047.4848.15648,526
12/2/201447.6848.0347.6347.98490,488
12/1/201447.8447.9147.5947.63401,065
11/28/201448.2348.5447.8947.95321,560
11/26/201448.1248.1247.8948.04278,898
11/25/201448.0948.1847.8448.06332,332
11/24/201448.0348.0447.7147.97578,179
11/21/201448.1648.2347.7247.85506,416
11/20/201447.4647.9047.4647.81313,257
11/19/201447.7147.8847.4147.73314,256
11/18/201447.8448.1947.5947.81626,370
11/17/201447.7448.1247.5147.92525,641
11/14/201447.8648.0247.6047.74370,449
11/13/201448.0348.3347.8847.92482,042
11/12/201448.0348.0947.7747.90848,017
11/11/201448.3248.3247.9748.18632,643
11/10/201448.0048.3847.9948.26944,432
11/7/201448.1348.3047.8448.101,121,140
11/6/201448.1948.2347.9348.081,017,901
11/5/201448.1048.2047.7548.18757,656
11/4/201447.8648.1247.7147.91723,309
11/3/201447.9048.0747.6047.93958,777
10/31/201447.5047.8247.2847.70939,789
10/30/201447.2847.4346.6947.06832,343
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center