$49.45 +0.29 (%) Arthur J.Gallagher & Co - New York Stock Exchange, Inc.

Dec. 5, 2016 | 09:40 AM

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
12/2/201649.6749.9748.9749.161,158,426
12/1/201650.3550.4149.5749.731,388,817
11/30/201651.1751.2350.3150.351,989,160
11/29/201651.2951.4851.1951.25972,484
11/28/201651.6451.8451.1551.22701,992
11/25/201651.6751.8651.5151.86322,558
11/23/201651.3251.9551.2951.66943,474
11/22/201651.5251.7851.1351.191,004,903
11/21/201651.6151.9251.3251.40490,699
11/18/201651.5251.6351.3451.52880,041
11/17/201650.9051.9050.8651.63603,845
11/16/201650.8750.9550.5750.86905,718
11/15/201651.5351.8950.9351.071,270,098
11/14/201651.7852.3451.5052.121,463,205
11/11/201651.1451.6251.1051.541,072,517
11/10/201650.3351.3250.2051.20871,961
11/9/201648.8150.1548.2649.901,232,412
11/8/201648.5549.0248.4148.931,039,170
11/7/201648.2248.5848.0748.57795,099
11/4/201647.6447.8747.1647.48938,734
11/3/201647.4948.1647.4947.67621,173
11/2/201647.6047.8447.3247.35967,629
11/1/201648.3948.4247.5347.65793,148
10/31/201648.5148.5548.1248.23920,249
10/28/201648.9849.7047.7648.33875,874
10/27/201648.6848.7848.0648.10911,217
10/26/201648.2048.7248.2048.51622,682
10/25/201648.4548.5748.2948.37868,787
10/24/201649.3149.4748.5448.551,096,408
10/21/201648.8749.2048.6348.97779,973
10/20/201649.8549.8549.1049.18763,318
10/19/201650.1850.2649.8550.02820,258
10/18/201650.4250.4249.9450.02448,029
10/17/201650.3350.3649.8749.91562,107
10/14/201650.4750.7150.2250.24492,955
10/13/201650.2050.3049.8450.07648,764
10/12/201649.8450.6649.8450.47449,855
10/11/201650.4750.5149.6849.82576,309
10/10/201650.9351.0850.5250.53460,573
10/7/201650.8950.8950.3850.57491,389
10/6/201650.4250.7950.1250.76662,888
10/5/201650.5550.7750.3450.42569,511
10/4/201650.4850.6049.8350.28946,237
10/3/201650.7250.8250.3750.46469,099
9/30/201650.7351.0950.7250.871,289,133
9/29/201650.8950.8950.0250.32815,159
9/28/201650.8251.0150.5050.97577,984
9/27/201650.4150.9450.2650.80611,849
9/26/201650.3250.5449.6050.42896,912
9/23/201650.8151.0850.6850.68741,063
9/22/201651.0051.2450.8851.10685,474
9/21/201650.1350.7150.0550.661,040,501
9/20/201650.2450.4750.0050.08700,903
9/19/201650.0250.0549.5649.901,096,200
9/16/201649.6050.1449.4049.651,758,847
9/15/201649.3050.1449.3050.02785,116
9/14/201649.6549.8249.2649.421,061,230
9/13/201649.9049.9749.5449.621,286,843
9/12/201649.0050.2648.9450.191,423,224
9/9/201649.8450.0549.1549.171,251,940
9/8/201650.4050.4950.1850.29657,519
9/7/201649.8850.4549.7650.45864,786
9/6/201649.9550.0549.5950.05955,824
9/2/201649.6249.9949.5049.99637,142
9/1/201649.4449.5449.0649.42583,553
8/31/201649.2349.5549.0149.411,002,049
8/30/201649.7049.9449.2849.54711,392
8/29/201649.0349.6049.0149.57723,314
8/26/201649.0049.3548.7549.021,076,753
8/25/201648.5549.0048.4848.89833,348
8/24/201648.3848.6248.2648.611,660,364
8/23/201649.0149.1548.3748.471,591,232
8/22/201648.5448.9148.3748.80859,599
8/19/201648.3348.7248.1948.545,072,982
8/18/201648.6648.7348.4048.521,480,310
8/17/201648.7148.8048.4048.601,379,708
8/16/201649.1549.4648.7648.772,022,031
8/15/201649.4349.7249.2949.301,042,430
8/12/201649.6049.8549.3449.38841,913
8/11/201649.7549.9749.6749.75663,443
8/10/201649.6449.7949.5649.73598,908
8/9/201649.3549.7549.3549.58726,554
8/8/201649.3149.6749.2149.41774,821
8/5/201649.2049.4749.1649.30832,915
8/4/201648.8549.3048.8148.901,057,066
8/3/201648.8749.2148.8549.001,121,991
8/2/201649.4349.6548.8148.981,250,634
8/1/201649.1949.5849.0049.551,133,744
7/29/201649.0549.2648.1449.191,929,422
7/28/201649.3649.5349.1349.411,286,119
7/27/201649.4449.7749.3249.50949,277
7/26/201649.5149.7049.2149.46966,452
7/25/201649.0649.5349.0249.521,199,834
7/22/201648.6449.2148.6449.16595,990
7/21/201648.7048.9048.5348.63721,837
7/20/201648.8048.9248.6248.78401,865
7/19/201648.5148.7948.4348.70589,539
7/18/201648.9149.0648.5748.63634,686
7/15/201648.9549.1148.7649.02856,010
7/14/201649.1349.2648.7448.951,638,120
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center