$47.43 +0.52 (%) Arthur J.Gallagher & Co - NYSE

Dec. 18, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center