Arthur J Gallagher Ord Shs (NY: AJG )

147.30 USD +1.44 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.20 30.20 29.65 29.78 728,800 -0.35(-1.16%)
Apr 28, 2011 29.85 30.15 29.85 30.13 557,822 +0.18(+0.60%)
Apr 27, 2011 29.50 30.06 29.41 29.95 1,161,468 +0.24(+0.81%)
Apr 26, 2011 29.62 29.84 29.60 29.71 554,688 +0.10(+0.34%)
Apr 25, 2011 29.63 29.67 29.48 29.61 402,096 +0.02(+0.07%)
Apr 21, 2011 29.73 29.73 29.51 29.59 348,574 +0.00(+0.00%)
Apr 20, 2011 29.65 29.72 29.42 29.59 662,100 +0.41(+1.41%)
Apr 19, 2011 29.45 29.45 29.07 29.18 435,797 -0.13(-0.44%)
Apr 18, 2011 29.68 29.72 29.16 29.31 743,224 -0.63(-2.10%)
Apr 15, 2011 30.05 30.14 29.88 29.94 536,748 -0.12(-0.40%)
Apr 14, 2011 29.77 30.21 29.75 30.06 681,345 +0.04(+0.13%)
Apr 13, 2011 30.16 30.20 29.96 30.02 512,440 +0.00(+0.00%)
Apr 12, 2011 30.49 30.50 30.02 30.02 458,968 -0.65(-2.12%)
Apr 11, 2011 30.78 30.94 30.61 30.67 263,922 -0.12(-0.39%)
Apr 08, 2011 30.99 31.07 30.70 30.79 737,140 -0.25(-0.81%)
Apr 07, 2011 31.01 31.22 30.89 31.04 554,357 -0.02(-0.06%)
Apr 06, 2011 30.91 31.10 30.78 31.06 468,495 +0.21(+0.68%)
Apr 05, 2011 30.81 30.92 30.78 30.85 536,016 -0.04(-0.13%)
Apr 04, 2011 30.78 30.95 30.78 30.89 602,774 +0.08(+0.26%)
Apr 01, 2011 30.60 30.85 30.55 30.81 834,569 +0.40(+1.32%)
Mar 31, 2011 30.45 30.50 30.33 30.41 483,305 -0.10(-0.33%)
Mar 30, 2011 30.40 30.55 30.37 30.51 374,615 +0.11(+0.36%)
Mar 29, 2011 30.44 30.44 30.03 30.40 423,564 -0.20(-0.65%)
Mar 28, 2011 30.33 30.69 30.33 30.60 571,467 +0.22(+0.72%)
Mar 25, 2011 30.37 30.71 30.33 30.38 432,470 +0.10(+0.33%)
Mar 24, 2011 30.36 30.43 29.93 30.28 540,559 -0.06(-0.20%)
Mar 23, 2011 30.34 30.44 30.00 30.34 321,441 +0.03(+0.10%)
Mar 22, 2011 30.46 30.61 30.31 30.31 256,924 -0.16(-0.53%)
Mar 21, 2011 30.47 30.53 30.43 30.47 481,957 +0.39(+1.30%)
Mar 18, 2011 30.31 30.69 30.03 30.08 835,434 -0.02(-0.07%)
Mar 17, 2011 30.35 30.36 30.00 30.10 420,316 +0.06(+0.20%)
Mar 16, 2011 30.42 30.43 29.97 30.04 591,672 -0.38(-1.25%)
Mar 15, 2011 30.53 30.71 30.42 30.42 597,370 -0.43(-1.39%)
Mar 14, 2011 30.44 31.05 30.40 30.85 446,555 +0.00(+0.00%)
Mar 11, 2011 30.46 31.00 30.44 30.85 383,042 +0.39(+1.28%)
Mar 10, 2011 30.55 30.64 30.30 30.46 294,061 -0.28(-0.91%)
Mar 09, 2011 30.87 30.94 30.70 30.74 329,348 -0.21(-0.68%)
Mar 08, 2011 30.82 31.00 30.70 30.95 410,421 +0.25(+0.81%)
Mar 07, 2011 31.03 31.18 30.66 30.70 318,940 -0.22(-0.71%)
Mar 04, 2011 31.27 31.34 30.73 30.92 321,568 -0.47(-1.50%)
Mar 03, 2011 31.14 31.49 31.07 31.39 260,846 +0.55(+1.78%)
Mar 02, 2011 30.92 31.04 30.73 30.84 210,277 -0.12(-0.39%)
Mar 01, 2011 31.40 31.45 30.78 30.96 562,044 -0.44(-1.40%)
Feb 28, 2011 31.18 31.57 31.07 31.40 457,980 +0.29(+0.93%)
Feb 25, 2011 30.75 31.11 30.64 31.11 421,603 +0.47(+1.53%)
Feb 24, 2011 30.72 30.93 30.43 30.64 595,967 -0.04(-0.13%)
Feb 23, 2011 31.28 31.28 30.67 30.68 544,161 -0.59(-1.89%)
Feb 22, 2011 31.62 31.92 31.24 31.27 642,107 -0.35(-1.11%)
Feb 18, 2011 31.44 31.67 31.23 31.62 339,369 +0.21(+0.67%)
Feb 17, 2011 31.06 31.47 30.91 31.41 412,508 +0.31(+1.00%)
Feb 16, 2011 30.82 31.33 30.78 31.10 691,929 +0.51(+1.67%)
Feb 15, 2011 30.38 30.85 30.38 30.59 328,233 +0.17(+0.56%)
Feb 14, 2011 30.34 30.46 30.29 30.42 217,348 +0.12(+0.40%)
Feb 11, 2011 29.99 30.34 29.98 30.30 242,850 +0.20(+0.66%)
Feb 10, 2011 29.95 30.12 29.73 30.10 269,995 +0.07(+0.23%)
Feb 09, 2011 30.13 30.22 29.97 30.03 423,858 -0.20(-0.66%)
Feb 08, 2011 30.29 30.29 30.04 30.23 382,431 +0.04(+0.13%)
Feb 07, 2011 30.02 30.21 29.93 30.19 514,133 +0.14(+0.47%)
Feb 04, 2011 29.67 30.18 29.67 30.05 458,613 +0.29(+0.97%)
Feb 03, 2011 29.78 29.98 29.68 29.76 372,487 -0.13(-0.43%)
Feb 02, 2011 30.02 30.39 29.54 29.89 631,427 -0.06(-0.20%)
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.