Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	37.30	37.44	36.84	36.99	1,653,302	-0.36(-0.95%)
Oct 29, 2015	36.99	37.46	36.99	37.34	1,544,871	+0.08(+0.23%)
Oct 28, 2015	37.24	37.47	36.90	37.26	1,898,715	+0.34(+0.92%)
Oct 27, 2015	36.79	36.99	36.64	36.92	1,471,861	-0.06(-0.16%)
Oct 26, 2015	36.85	37.06	36.64	36.98	1,249,404	+0.14(+0.37%)
Oct 23, 2015	37.01	37.17	36.77	36.84	1,643,410	-0.02(-0.05%)
Oct 22, 2015	36.66	37.05	36.57	36.86	1,121,102	+0.39(+1.07%)
Oct 21, 2015	36.88	37.01	36.40	36.47	827,399	-0.28(-0.76%)
Oct 20, 2015	36.03	36.90	36.00	36.75	1,785,891	+0.63(+1.73%)
Oct 19, 2015	36.17	36.33	36.02	36.13	1,724,271	-0.12(-0.33%)
Oct 16, 2015	35.96	36.29	35.94	36.24	1,513,605	+0.30(+0.85%)
Oct 15, 2015	36.09	36.18	35.70	35.94	1,279,754	+0.03(+0.09%)
Oct 14, 2015	35.74	35.99	35.22	35.91	1,301,573	+0.16(+0.45%)
Oct 13, 2015	35.94	36.10	35.73	35.74	592,270	-0.36(-1.01%)
Oct 12, 2015	35.96	36.13	35.90	36.11	801,520	+0.11(+0.31%)
Oct 09, 2015	35.98	36.11	35.92	36.00	920,153	+0.01(+0.02%)
Oct 08, 2015	35.62	36.06	35.46	35.99	993,692	+0.30(+0.85%)
Oct 07, 2015	35.88	36.05	35.25	35.69	1,741,512	+0.05(+0.14%)
Oct 06, 2015	35.46	35.71	35.46	35.63	1,326,475	+0.02(+0.05%)
Oct 05, 2015	35.45	35.70	35.36	35.62	1,659,342	+0.25(+0.72%)
Oct 02, 2015	34.29	35.36	34.29	35.36	1,010,031	+0.48(+1.38%)
Oct 01, 2015	34.84	34.98	34.40	34.88	1,053,905	-0.03(-0.10%)
Sep 30, 2015	34.60	34.96	34.42	34.92	1,463,482	+0.42(+1.23%)
Sep 29, 2015	34.60	34.76	34.26	34.49	1,677,900	-0.30(-0.88%)
Sep 28, 2015	35.36	35.44	34.71	34.80	1,479,075	-0.72(-2.02%)
Sep 25, 2015	35.72	35.87	35.42	35.52	1,490,886	+0.09(+0.26%)
Sep 24, 2015	35.40	35.49	35.17	35.42	1,501,316	-0.19(-0.55%)
Sep 23, 2015	35.78	35.88	35.46	35.62	1,011,047	-0.14(-0.40%)
Sep 22, 2015	35.36	35.80	35.25	35.76	2,298,156	-0.04(-0.12%)
Sep 21, 2015	35.77	35.90	35.58	35.80	1,668,470	+0.41(+1.15%)
Sep 18, 2015	35.54	35.78	35.20	35.40	3,564,572	-0.52(-1.46%)
Sep 17, 2015	35.96	36.29	35.74	35.92	1,418,548	-0.01(-0.02%)
Sep 16, 2015	35.80	36.04	35.62	35.93	1,076,578	+0.19(+0.52%)
Sep 15, 2015	35.59	35.83	35.51	35.74	1,043,745	+0.21(+0.59%)
Sep 14, 2015	35.51	35.66	35.41	35.53	1,293,343	+0.01(+0.02%)
Sep 11, 2015	35.53	35.63	35.32	35.52	1,285,971	-0.08(-0.24%)
Sep 10, 2015	35.53	35.89	35.52	35.61	1,127,301	-0.10(-0.28%)
Sep 09, 2015	36.18	36.36	35.67	35.71	1,528,300	-0.20(-0.57%)
Sep 08, 2015	35.74	36.10	35.52	35.91	2,452,430	+0.67(+1.90%)
Sep 04, 2015	35.51	35.25	35.25	35.25	1,579,748	-0.62(-1.72%)
Sep 03, 2015	35.92	36.07	35.81	35.86	1,874,844	-0.01(-0.02%)
Sep 02, 2015	36.00	36.00	35.42	35.87	810,484	+0.38(+1.07%)
Sep 01, 2015	35.91	36.13	35.37	35.49	1,263,998	-1.17(-3.18%)
Aug 31, 2015	36.72	36.79	36.53	36.66	989,529	-0.13(-0.34%)
Aug 28, 2015	36.85	37.07	36.70	36.78	1,191,981	-0.31(-0.84%)
Aug 27, 2015	36.77	37.18	36.53	37.09	1,052,729	+0.79(+2.17%)
Aug 26, 2015	36.69	36.69	35.68	36.30	1,739,485	+0.57(+1.60%)
Aug 25, 2015	36.84	36.87	35.73	35.73	1,448,103	-0.39(-1.09%)
Aug 24, 2015	35.81	36.88	33.53	36.13	1,238,531	-1.44(-3.84%)
Aug 21, 2015	38.48	38.67	37.57	37.57	1,463,652	-1.27(-3.28%)
Aug 20, 2015	39.20	39.26	38.84	38.84	716,270	-0.66(-1.68%)
Aug 19, 2015	39.77	39.79	39.34	39.51	503,715	-0.46(-1.15%)
Aug 18, 2015	39.93	40.06	39.84	39.97	565,176	-0.03(-0.08%)
Aug 17, 2015	39.47	40.00	39.30	40.00	989,179	+0.34(+0.87%)
Aug 14, 2015	39.38	39.67	39.29	39.66	783,971	+0.23(+0.57%)
Aug 13, 2015	39.49	39.77	39.31	39.43	1,179,909	-0.12(-0.30%)
Aug 12, 2015	39.73	39.78	39.26	39.55	1,204,825	-0.46(-1.15%)
Aug 11, 2015	39.92	40.11	39.69	40.01	641,146	-0.17(-0.42%)
Aug 10, 2015	40.29	40.43	40.13	40.18	679,824	+0.27(+0.67%)
Aug 07, 2015	39.72	39.93	39.52	39.91	532,547	+0.12(+0.30%)
Aug 06, 2015	40.17	40.35	39.68	39.79	766,051	-0.34(-0.84%)
Aug 05, 2015	40.30	40.49	40.11	40.13	856,815	+0.02(+0.04%)
Aug 04, 2015	40.11	40.49	39.93	40.11	1,110,091	-0.06(-0.15%)

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.