Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.39	21.39	21.08	21.25	312,073	-0.14(-0.64%)
Jan 29, 2004	21.81	21.81	20.90	21.39	808,299	-0.33(-1.53%)
Jan 28, 2004	22.28	22.62	21.43	21.72	1,187,350	-0.43(-1.96%)
Jan 27, 2004	21.81	22.16	21.57	22.15	853,785	+0.35(+1.59%)
Jan 26, 2004	21.74	21.87	21.64	21.81	938,722	+0.07(+0.34%)
Jan 23, 2004	21.74	21.84	21.69	21.73	925,768	+0.03(+0.16%)
Jan 22, 2004	21.84	21.93	21.64	21.70	429,983	-0.10(-0.44%)
Jan 21, 2004	21.74	21.94	21.64	21.79	743,382	-0.16(-0.71%)
Jan 20, 2004	21.74	21.98	21.58	21.95	349,168	+0.16(+0.75%)
Jan 16, 2004	21.87	22.01	21.71	21.79	323,555	+0.08(+0.38%)
Jan 15, 2004	21.92	21.92	21.58	21.70	364,036	-0.21(-0.96%)
Jan 14, 2004	21.66	22.01	21.62	21.92	366,391	+0.28(+1.29%)
Jan 13, 2004	21.53	21.66	21.46	21.64	323,555	+0.12(+0.57%)
Jan 12, 2004	21.74	21.77	21.48	21.51	340,189	-0.10(-0.47%)
Jan 09, 2004	21.67	21.91	21.64	21.62	540,976	-0.18(-0.81%)
Jan 08, 2004	21.60	21.88	21.51	21.79	479,297	+0.25(+1.17%)
Jan 07, 2004	21.48	21.52	21.43	21.54	370,366	+0.06(+0.28%)
Jan 06, 2004	22.01	22.02	21.36	21.48	559,376	-0.47(-2.14%)
Jan 05, 2004	21.72	22.29	21.72	21.95	633,420	+0.24(+1.13%)
Jan 02, 2004	22.01	22.18	21.56	21.70	476,500	-0.37(-1.66%)
Dec 31, 2003	22.04	22.21	21.91	22.07	896,768	+0.10(+0.46%)
Dec 30, 2003	21.94	22.07	21.80	21.97	299,413	+0.06(+0.28%)
Dec 29, 2003	21.70	21.94	21.77	21.91	491,956	+0.20(+0.94%)
Dec 26, 2003	21.74	21.83	21.64	21.70	163,985	+0.01(+0.03%)
Dec 24, 2003	21.55	21.76	21.53	21.70	234,790	+0.15(+0.69%)
Dec 23, 2003	21.62	21.63	21.40	21.55	613,547	+0.10(+0.48%)
Dec 22, 2003	21.47	21.53	20.99	21.45	830,674	-0.02(-0.10%)
Dec 19, 2003	21.84	21.84	21.33	21.47	639,014	+0.03(+0.16%)
Dec 18, 2003	21.57	21.57	21.28	21.43	624,293	-0.07(-0.35%)
Dec 17, 2003	21.57	21.57	21.52	21.51	426,892	-0.13(-0.60%)
Dec 16, 2003	21.60	21.73	21.50	21.64	448,678	-0.01(-0.06%)
Dec 15, 2003	22.17	22.17	21.59	21.65	607,659	-0.36(-1.64%)
Dec 12, 2003	22.18	22.08	21.74	22.01	683,617	-0.17(-0.77%)
Dec 11, 2003	21.74	22.19	21.50	22.18	782,391	+0.32(+1.46%)
Dec 10, 2003	21.81	22.18	21.81	21.86	828,171	+0.05(+0.22%)
Dec 09, 2003	21.76	22.02	21.75	21.81	484,891	+0.08(+0.38%)
Dec 08, 2003	21.60	21.89	21.58	21.73	500,789	+0.21(+0.98%)
Dec 05, 2003	21.64	21.72	21.51	21.52	254,369	-0.10(-0.44%)
Dec 04, 2003	21.51	21.68	21.45	21.62	262,318	+0.10(+0.47%)
Dec 03, 2003	21.74	21.84	21.50	21.51	707,758	-0.22(-1.03%)
Dec 02, 2003	21.55	21.74	21.51	21.74	402,015	+0.14(+0.66%)
Dec 01, 2003	21.36	21.61	21.34	21.60	583,812	+0.33(+1.57%)
Nov 28, 2003	21.13	21.40	21.13	21.26	417,177	+0.14(+0.64%)
Nov 26, 2003	21.06	21.18	20.94	21.13	583,665	+0.14(+0.68%)
Nov 25, 2003	21.06	21.15	20.98	20.98	1,841,968	-0.07(-0.36%)
Nov 24, 2003	21.01	21.06	20.71	21.06	1,069,145	-0.13(-0.61%)
Nov 21, 2003	21.43	21.47	21.06	21.19	616,933	-0.24(-1.11%)
Nov 20, 2003	21.60	21.63	21.31	21.43	591,614	-0.18(-0.82%)
Nov 19, 2003	21.33	21.60	21.29	21.60	679,200	+0.60(+2.85%)
Nov 18, 2003	20.55	21.22	20.52	21.00	1,454,084	-0.54(-2.52%)
Nov 17, 2003	21.43	21.58	21.25	21.55	1,272,434	+0.71(+3.39%)
Nov 14, 2003	21.03	21.14	20.81	20.84	354,909	-0.12(-0.55%)
Nov 13, 2003	20.88	21.07	20.77	20.96	312,514	+0.06(+0.29%)
Nov 12, 2003	20.53	21.02	20.52	20.90	548,483	+0.24(+1.15%)
Nov 11, 2003	20.57	20.77	20.45	20.66	575,127	+0.18(+0.86%)
Nov 10, 2003	20.37	20.58	20.35	20.48	379,492	+0.10(+0.50%)
Nov 07, 2003	20.52	20.56	20.20	20.38	576,157	+0.00(+0.00%)
Nov 06, 2003	20.07	20.39	19.93	20.38	778,858	+0.24(+1.18%)
Nov 05, 2003	20.07	20.24	19.99	20.14	655,648	-0.04(-0.20%)
Nov 04, 2003	20.04	20.14	19.61	20.18	901,595	+0.03(+0.17%)

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.