ARTHUR J. GALLAGHER $45.52

down -0.03


17/5/2013 04:17 PM  |  NYSE : AJG  |  Industries : Finance and Insurance / Agencies, Brokerages, and Other Insurance Related Activities
Type:

AJG historical data

Date Open High Low Close Volume
5/17/2013 45.61 45.70 45.26 45.52 7518
5/16/2013 45.56 45.87 45.46 45.55 6087
5/15/2013 45.20 45.69 45.04 45.58 6906
5/14/2013 44.67 45.24 44.65 45.20 4342
5/13/2013 44.35 44.77 44.29 44.75 2913
5/10/2013 44.47 44.59 44.29 44.35 3819
5/9/2013 44.42 44.63 44.27 44.35 5175
5/8/2013 43.99 44.35 43.90 44.35 4192
5/7/2013 44.00 44.01 43.82 43.99 3296
5/6/2013 43.60 44.00 43.60 43.89 4358
5/3/2013 43.34 43.64 43.26 43.58 3754
5/2/2013 42.53 43.25 42.38 43.09 10315
5/1/2013 43.75 43.75 42.44 42.54 12812
4/30/2013 42.32 42.55 42.27 42.45 8375
4/29/2013 42.24 42.55 42.22 42.43 6970
4/26/2013 42.22 42.42 42.08 42.27 4290
4/25/2013 42.25 42.46 42.10 42.21 3170
4/24/2013 42.23 42.32 42.01 42.14 3567
4/23/2013 42.34 42.45 41.93 42.16 4651
4/22/2013 41.94 42.18 41.67 42.05 4513
4/19/2013 41.80 42.02 41.41 41.95 5644
4/18/2013 41.95 41.95 41.62 41.79 8340
4/17/2013 41.97 42.07 41.68 41.76 10391
4/16/2013 42.12 42.32 42.00 42.10 7728
4/15/2013 42.11 42.42 41.83 41.84 10722
4/12/2013 42.33 42.43 41.98 42.26 9188
4/11/2013 41.58 42.69 41.58 42.39 12053
4/10/2013 41.40 41.58 41.21 41.54 5753
4/9/2013 41.42 41.51 41.15 41.30 6888
4/8/2013 40.90 41.43 40.90 41.38 7971
4/5/2013 40.75 41.02 40.51 40.95 4668
4/4/2013 41.14 41.53 40.96 41.10 5648
4/3/2013 41.36 41.47 40.85 41.01 10198
4/2/2013 41.46 41.56 41.17 41.35 7371
4/1/2013 41.24 41.42 40.97 41.23 4771
3/28/2013 40.95 41.31 40.91 41.31 12936
3/27/2013 40.62 40.96 40.50 40.95 13466
3/26/2013 40.64 40.77 40.50 40.72 12360
3/25/2013 40.50 40.67 40.26 40.45 9153
3/22/2013 40.23 40.50 40.17 40.50 5036
3/21/2013 40.10 40.38 40.09 40.23 8645
3/20/2013 40.00 40.34 39.82 40.29 6667
3/19/2013 39.67 39.91 39.43 39.90 7630
3/18/2013 39.31 39.70 39.20 39.59 7424
3/15/2013 39.51 39.66 39.40 39.64 9595
3/14/2013 39.17 39.64 39.17 39.52 5240
3/13/2013 38.83 39.26 38.66 39.17 4528
3/12/2013 38.84 38.90 38.63 38.74 4144
3/11/2013 38.72 38.91 38.65 38.88 2710
3/8/2013 38.62 38.86 38.49 38.76 9096
3/7/2013 38.47 38.57 38.28 38.42 4493
3/6/2013 38.82 38.94 38.29 38.39 5487
3/5/2013 38.39 38.82 38.35 38.79 4260
3/4/2013 38.23 38.40 38.02 38.33 3898
3/1/2013 38.32 38.37 37.95 38.26 7782
2/28/2013 38.38 38.83 38.29 38.48 6336
2/27/2013 38.31 38.71 38.21 38.67 4641
2/26/2013 38.24 38.45 38.03 38.39 4807
2/25/2013 38.81 38.92 38.01 38.01 5252
2/22/2013 38.60 38.82 38.55 38.73 6733
2/21/2013 38.56 38.68 38.36 38.45 6004
2/20/2013 38.85 39.00 38.65 38.66 4889
2/19/2013 38.82 38.93 38.58 38.85 11050
2/15/2013 38.80 38.90 38.56 38.87 5805
2/14/2013 38.43 38.93 38.43 38.82 7198
2/13/2013 37.99 38.64 37.90 38.54 8520
2/12/2013 37.90 38.00 37.77 37.82 7546
2/11/2013 37.88 38.00 37.69 37.88 5007
2/8/2013 38.00 38.08 37.83 37.97 3974
2/7/2013 38.09 38.24 37.83 38.01 5127
2/6/2013 37.92 38.14 37.82 38.14 6247
2/5/2013 37.79 37.97 37.70 37.96 8556
2/4/2013 37.36 37.75 37.30 37.70 17320
2/1/2013 37.66 37.81 37.08 37.39 13589
1/31/2013 36.50 37.19 36.50 36.95 31243
1/30/2013 36.16 36.74 36.16 36.31 23824
1/29/2013 35.69 36.00 35.69 35.83 9169
1/28/2013 36.00 36.00 35.62 35.68 8332
1/25/2013 35.55 35.98 35.55 35.98 6629
1/24/2013 35.74 35.87 35.33 35.37 6744
1/23/2013 35.84 35.85 35.60 35.63 5031
1/22/2013 35.50 35.93 35.47 35.82 5772
1/18/2013 35.53 35.56 35.30 35.49 5810
1/17/2013 35.37 35.55 35.21 35.47 4196
1/16/2013 35.27 35.41 35.07 35.26 3367
1/15/2013 35.25 35.55 35.25 35.39 4861
1/14/2013 35.50 35.56 35.12 35.41 5316
1/11/2013 35.73 35.85 35.28 35.59 6246
1/10/2013 35.70 35.77 35.55 35.69 4381
1/9/2013 35.50 35.58 35.40 35.52 4052
1/8/2013 35.70 35.88 35.34 35.41 6525
1/7/2013 35.16 35.86 35.14 35.78 11333
1/4/2013 35.47 35.52 35.12 35.25 10791
1/3/2013 35.56 35.67 35.16 35.34 6846
1/2/2013 35.15 35.51 34.97 35.50 6882
12/31/2012 34.46 34.65 34.20 34.65 6158
12/28/2012 34.46 34.69 34.26 34.47 4596
12/27/2012 34.84 34.93 34.43 34.66 5263
12/26/2012 35.06 35.17 34.76 34.83 5856
12/24/2012 35.00 35.11 34.98 35.00 2023
Marketplace
Trading Center