Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.31	15.31	15.05	15.16	1,363,730	-0.24(-1.59%)
Oct 29, 2009	15.26	15.41	15.11	15.40	1,272,210	+0.19(+1.25%)
Oct 28, 2009	15.75	16.23	15.09	15.21	2,016,047	-1.10(-6.75%)
Oct 27, 2009	16.45	16.57	16.28	16.31	763,465	-0.09(-0.54%)
Oct 26, 2009	16.56	16.72	16.35	16.40	834,198	-0.11(-0.66%)
Oct 23, 2009	16.57	16.61	16.46	16.51	681,129	-0.13(-0.78%)
Oct 22, 2009	16.28	16.66	16.20	16.64	602,545	+0.39(+2.38%)
Oct 21, 2009	16.34	16.66	16.24	16.25	684,487	-0.09(-0.54%)
Oct 20, 2009	16.36	16.41	16.32	16.34	694,092	-0.20(-1.19%)
Oct 19, 2009	16.58	16.64	16.49	16.53	480,838	-0.05(-0.29%)
Oct 16, 2009	16.61	16.69	16.36	16.58	541,024	-0.13(-0.77%)
Oct 15, 2009	16.60	16.75	16.53	16.71	396,224	+0.07(+0.45%)
Oct 14, 2009	16.53	16.66	16.47	16.64	536,152	+0.19(+1.16%)
Oct 13, 2009	16.54	16.65	16.35	16.45	422,307	-0.16(-0.98%)
Oct 12, 2009	16.62	16.68	16.56	16.61	308,880	-0.08(-0.49%)
Oct 09, 2009	16.54	16.72	16.48	16.69	469,203	+0.12(+0.74%)
Oct 08, 2009	16.51	16.69	16.45	16.57	609,211	+0.14(+0.87%)
Oct 07, 2009	16.27	16.43	16.15	16.43	599,507	+0.10(+0.62%)
Oct 06, 2009	16.17	16.36	16.13	16.32	433,456	+0.18(+1.14%)
Oct 05, 2009	16.20	16.20	16.00	16.14	665,848	+0.03(+0.17%)
Oct 02, 2009	16.13	16.22	16.05	16.11	1,012,397	-0.12(-0.71%)
Oct 01, 2009	16.57	16.67	16.21	16.23	1,071,032	-0.33(-1.97%)
Sep 30, 2009	16.88	16.91	16.50	16.56	1,146,935	-0.27(-1.58%)
Sep 29, 2009	16.93	16.98	16.75	16.82	568,846	-0.14(-0.84%)
Sep 28, 2009	16.80	16.98	16.68	16.96	1,303,207	+0.08(+0.48%)
Sep 25, 2009	16.92	16.96	16.78	16.88	1,634,978	-0.03(-0.16%)
Sep 24, 2009	16.70	16.98	16.60	16.91	1,294,762	+0.25(+1.51%)
Sep 23, 2009	16.26	16.83	16.13	16.66	1,293,899	+0.47(+2.90%)
Sep 22, 2009	16.46	16.46	16.11	16.19	635,747	-0.21(-1.28%)
Sep 21, 2009	16.25	16.57	16.25	16.40	736,230	+0.05(+0.29%)
Sep 18, 2009	16.48	16.52	16.33	16.35	781,834	-0.13(-0.78%)
Sep 17, 2009	16.68	16.78	16.45	16.48	646,072	+0.13(+0.79%)
Sep 16, 2009	16.36	16.68	16.28	16.35	1,088,601	-0.02(-0.12%)
Sep 15, 2009	16.41	16.44	16.28	16.37	781,422	-0.05(-0.29%)
Sep 14, 2009	16.19	16.45	16.06	16.42	555,821	+0.20(+1.26%)
Sep 11, 2009	16.30	16.38	16.17	16.22	481,646	-0.08(-0.50%)
Sep 10, 2009	16.13	16.32	16.07	16.30	675,684	+0.13(+0.80%)
Sep 09, 2009	15.97	16.24	15.87	16.17	677,225	+0.19(+1.19%)
Sep 08, 2009	16.15	16.20	15.94	15.98	592,749	-0.07(-0.47%)
Sep 04, 2009	15.92	16.05	15.79	16.05	423,721	+0.14(+0.85%)
Sep 03, 2009	16.00	16.00	15.59	15.92	623,746	+0.02(+0.13%)
Sep 02, 2009	15.87	16.00	15.77	15.90	547,177	-0.04(-0.26%)
Sep 01, 2009	16.09	16.24	15.93	15.94	1,018,923	-0.21(-1.29%)
Aug 31, 2009	15.87	16.19	15.87	16.15	855,834	+0.11(+0.71%)
Aug 28, 2009	16.22	16.24	15.92	16.03	980,648	-0.16(-0.97%)
Aug 27, 2009	16.22	16.26	15.97	16.19	704,137	-0.03(-0.17%)
Aug 26, 2009	16.32	16.41	16.17	16.22	757,762	-0.10(-0.58%)
Aug 25, 2009	16.28	16.41	16.17	16.31	530,770	+0.05(+0.33%)
Aug 24, 2009	16.32	16.44	16.20	16.26	560,386	+0.00(+0.00%)
Aug 21, 2009	16.11	16.39	16.05	16.26	805,918	+0.22(+1.40%)
Aug 20, 2009	15.77	16.03	15.74	16.03	618,758	+0.22(+1.42%)
Aug 19, 2009	15.84	15.98	15.69	15.81	931,500	-0.10(-0.60%)
Aug 18, 2009	16.30	16.30	15.86	15.90	1,388,053	-0.47(-2.86%)
Aug 17, 2009	16.36	16.43	16.12	16.37	1,179,489	-0.15(-0.90%)
Aug 14, 2009	16.55	16.55	16.30	16.52	1,173,279	-0.10(-0.61%)
Aug 13, 2009	16.09	16.62	15.97	16.62	2,535,097	+0.12(+0.70%)
Aug 12, 2009	16.15	16.59	16.07	16.51	1,133,934	+0.37(+2.27%)
Aug 11, 2009	15.81	16.27	15.79	16.14	1,126,415	+0.34(+2.15%)
Aug 10, 2009	15.86	15.98	15.75	15.80	642,993	-0.10(-0.60%)
Aug 07, 2009	15.98	16.00	15.81	15.90	897,504	+0.09(+0.56%)
Aug 06, 2009	15.98	16.05	15.73	15.81	866,174	-0.16(-1.02%)
Aug 05, 2009	15.84	16.07	15.77	15.97	1,078,223	+0.28(+1.78%)
Aug 04, 2009	15.64	15.88	15.52	15.69	849,837	+0.05(+0.30%)

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.