Arthur J Gallagher Ord Shs (NY: AJG )

151.16 USD +2.32 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.55 32.57 31.95 32.23 413,500 -0.12(-0.37%)
Apr 29, 2004 32.52 32.60 32.19 32.35 346,100 -0.17(-0.52%)
Apr 28, 2004 32.82 32.82 32.16 32.52 587,300 -0.30(-0.91%)
Apr 27, 2004 32.10 33.35 32.10 32.82 382,600 +0.72(+2.24%)
Apr 26, 2004 32.45 32.48 32.00 32.10 401,400 -0.30(-0.93%)
Apr 23, 2004 32.80 32.80 32.24 32.40 409,200 -0.60(-1.82%)
Apr 22, 2004 32.40 33.15 32.40 33.00 410,900 +0.47(+1.44%)
Apr 21, 2004 32.40 32.77 32.04 32.53 195,000 +0.13(+0.40%)
Apr 20, 2004 32.90 32.99 32.37 32.40 447,900 -0.37(-1.13%)
Apr 19, 2004 33.20 33.20 32.70 32.77 187,600 -0.42(-1.27%)
Apr 16, 2004 32.77 33.30 32.60 33.19 239,600 +0.42(+1.28%)
Apr 15, 2004 33.25 33.42 32.70 32.77 384,600 -0.50(-1.50%)
Apr 14, 2004 33.28 33.69 33.20 33.27 465,400 -0.01(-0.03%)
Apr 13, 2004 33.50 33.50 32.90 33.28 348,100 -0.16(-0.48%)
Apr 12, 2004 33.05 33.45 32.90 33.44 272,100 +0.57(+1.73%)
Apr 08, 2004 33.10 33.12 32.73 32.87 191,700 +0.04(+0.12%)
Apr 07, 2004 32.85 33.07 32.57 32.83 172,700 -0.18(-0.55%)
Apr 06, 2004 33.38 33.47 32.77 33.01 316,300 -0.37(-1.11%)
Apr 05, 2004 32.97 33.50 32.66 33.38 321,000 +0.41(+1.24%)
Apr 02, 2004 33.50 33.97 32.82 32.97 715,200 -0.31(-0.93%)
Apr 01, 2004 32.75 33.29 32.61 33.28 424,500 +0.71(+2.18%)
Mar 31, 2004 32.50 32.58 32.18 32.57 447,200 +0.09(+0.28%)
Mar 30, 2004 32.00 32.51 31.92 32.48 233,900 +0.48(+1.50%)
Mar 29, 2004 31.75 32.10 31.75 32.00 444,400 +0.50(+1.59%)
Mar 26, 2004 32.15 32.28 31.45 31.50 494,000 -0.65(-2.02%)
Mar 25, 2004 31.95 32.25 31.95 32.15 257,600 +0.45(+1.42%)
Mar 24, 2004 32.15 32.20 31.70 31.70 288,500 -0.35(-1.09%)
Mar 23, 2004 32.60 32.67 32.05 32.05 213,100 -0.30(-0.93%)
Mar 22, 2004 32.20 32.58 32.17 32.35 264,900 +0.18(+0.56%)
Mar 19, 2004 32.40 32.59 32.10 32.17 272,900 -0.13(-0.40%)
Mar 18, 2004 32.45 32.52 32.02 32.30 244,600 -0.05(-0.15%)
Mar 17, 2004 32.30 32.65 32.30 32.35 277,900 +0.05(+0.15%)
Mar 16, 2004 32.40 32.50 32.14 32.30 323,200 +0.05(+0.16%)
Mar 15, 2004 32.65 32.66 32.15 32.25 249,200 -0.25(-0.77%)
Mar 12, 2004 32.55 32.59 32.24 32.50 289,600 +0.19(+0.59%)
Mar 11, 2004 32.75 32.75 32.30 32.31 347,900 -0.43(-1.31%)
Mar 10, 2004 33.12 33.12 32.71 32.74 228,500 -0.27(-0.82%)
Mar 09, 2004 33.50 33.55 32.77 33.01 306,800 -0.41(-1.23%)
Mar 08, 2004 33.61 33.68 33.35 33.42 291,300 +0.06(+0.18%)
Mar 05, 2004 33.36 33.45 33.32 33.36 330,700 +0.00(+0.00%)
Mar 04, 2004 33.63 33.63 33.24 33.36 195,900 -0.29(-0.86%)
Mar 03, 2004 33.55 33.88 33.48 33.65 162,300 +0.00(+0.00%)
Mar 02, 2004 33.61 33.81 33.35 33.65 161,700 +0.04(+0.12%)
Mar 01, 2004 33.90 33.92 33.38 33.61 272,300 -0.04(-0.12%)
Feb 27, 2004 33.00 33.73 33.00 33.65 230,400 +0.70(+2.12%)
Feb 26, 2004 32.85 33.07 32.67 32.95 179,100 -0.07(-0.21%)
Feb 25, 2004 32.95 33.11 32.54 33.02 212,800 +0.16(+0.49%)
Feb 24, 2004 32.80 32.90 32.53 32.86 349,900 +0.11(+0.34%)
Feb 23, 2004 33.27 33.27 32.55 32.75 307,500 -0.52(-1.56%)
Feb 20, 2004 33.17 33.44 32.95 33.27 158,100 +0.17(+0.51%)
Feb 19, 2004 33.65 33.75 33.10 33.10 227,300 -0.50(-1.49%)
Feb 18, 2004 33.86 34.25 33.58 33.60 322,000 -0.26(-0.77%)
Feb 17, 2004 33.00 33.99 33.00 33.86 455,900 +1.01(+3.07%)
Feb 13, 2004 33.12 33.22 32.55 32.85 173,100 -0.27(-0.82%)
Feb 12, 2004 32.30 33.20 32.25 33.12 393,400 +0.67(+2.06%)
Feb 11, 2004 32.29 32.50 32.23 32.45 310,500 +0.19(+0.59%)
Feb 10, 2004 32.32 32.45 32.25 32.26 210,800 -0.09(-0.28%)
Feb 09, 2004 32.31 32.48 32.15 32.35 248,300 +0.04(+0.12%)
Feb 06, 2004 32.26 32.50 32.17 32.31 323,500 +0.24(+0.75%)
Feb 05, 2004 31.75 32.17 31.36 32.07 297,500 +0.39(+1.23%)
Feb 04, 2004 31.40 31.84 31.14 31.68 232,400 +0.28(+0.89%)
Feb 03, 2004 32.15 32.15 31.40 31.40 290,100 -0.66(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.