$37.82 -0.18 (%) Arthur J.Gallagher & Co - NYSE

Feb. 11, 2016 | 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
2/10/201637.9338.3637.8138.00938,084
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
1/5/201640.3240.4540.0040.311,117,199
1/4/201640.4040.4939.8640.201,163,776
12/31/201541.2041.5440.9340.94855,606
12/30/201541.6041.7641.2841.38694,832
12/29/201541.5641.7941.3741.57861,631
12/28/201540.9841.3240.7841.32921,526
12/24/201541.0641.3040.7841.15388,921
12/23/201540.6541.0240.2841.021,324,753
12/22/201540.4140.5339.8040.511,524,555
12/21/201540.2740.4939.4340.312,321,096
12/18/201541.2341.3840.0740.084,068,169
12/17/201542.4742.6941.0541.262,512,445
12/16/201543.6043.6042.0542.532,552,299
12/15/201543.1143.7243.1143.56962,232
12/14/201543.4543.8442.4542.791,651,162
12/11/201542.9543.7142.9043.411,455,540
12/10/201543.1743.5842.8943.451,290,794
12/9/201543.1043.6342.9443.201,187,272
12/8/201543.6843.7743.2443.33927,995
12/7/201543.8544.0443.6444.02848,327
12/4/201543.0643.9342.9743.92885,719
12/3/201543.5143.6342.7642.961,034,568
12/2/201543.6043.6843.3943.461,026,810
12/1/201543.9844.2143.6543.861,076,450
11/30/201544.1444.3443.7543.751,486,357
11/27/201544.0044.1943.7644.00301,842
11/25/201544.2144.2543.8643.95529,555
11/24/201543.9244.3743.8644.13887,480
11/23/201544.3244.5444.0444.11882,730
11/20/201544.0044.3844.0044.19810,256
11/19/201543.7443.9643.5343.87679,993
11/18/201543.2843.8443.2043.81802,324
11/17/201543.6143.6943.1743.23964,274
11/16/201542.8543.5442.7943.54783,985
11/13/201543.2243.3042.8642.98653,320
11/12/201543.9644.1043.2743.27615,502
11/11/201544.1044.4443.9744.231,119,211
11/10/201543.6044.0543.4844.021,000,096
11/9/201544.0044.0043.3243.65616,665
11/6/201544.2644.3143.8344.06849,346
11/5/201543.9944.1643.7844.09845,938
11/4/201543.9744.1943.8244.011,240,536
11/3/201543.5844.1643.5343.921,562,224
11/2/201543.1943.6942.9143.681,072,624
10/30/201544.1044.2643.5643.731,398,414
10/29/201543.7344.2943.7344.151,306,700
10/28/201544.0344.3043.6344.051,605,992
10/27/201543.5043.7343.3243.651,244,946
10/26/201543.5743.8243.3243.721,056,785
10/23/201543.7643.9443.4743.561,390,047
10/22/201543.3443.8043.2343.58948,263
10/21/201543.6043.7643.0343.12699,840
10/20/201542.6043.6242.5643.451,510,562
10/19/201542.7642.9542.5942.711,458,442
10/16/201542.5242.9042.4942.851,280,254
10/15/201542.6742.7742.2142.491,082,456
10/14/201542.2542.5541.6442.451,100,911
10/13/201542.4942.6842.2442.26500,961
10/12/201542.5142.7242.4442.69677,951
10/9/201542.5442.6942.4742.56778,294
10/8/201542.1142.6341.9242.55840,496
10/7/201542.4242.6241.6842.191,473,025
10/6/201541.9242.2241.9242.131,121,974
10/5/201541.9142.2141.8042.111,403,523
10/2/201540.5441.8140.5441.81854,316
10/1/201541.1941.3540.6741.24891,426
9/30/201540.9141.3440.7041.281,237,859
9/29/201540.9141.1040.5040.781,419,220
9/28/201541.8041.9041.0441.141,251,048
9/25/201542.2342.4141.8841.991,261,038
9/24/201541.8541.9641.5741.881,269,860
9/23/201542.3042.4241.9242.11855,175
9/22/201541.8142.3341.6742.281,943,852
9/21/201542.2942.4442.0742.331,411,244
9/18/201542.0242.3241.6241.853,015,025
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center