Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	35.88	36.40	35.72	36.32	2,801,488	+0.37(+1.03%)
Apr 29, 2014	36.02	36.25	35.86	35.94	2,244,861	-0.06(-0.18%)
Apr 28, 2014	36.09	36.32	35.68	36.01	1,483,789	+0.13(+0.36%)
Apr 25, 2014	35.92	36.01	35.61	35.88	1,574,495	-0.15(-0.43%)
Apr 24, 2014	36.33	36.46	35.91	36.03	1,602,672	-0.23(-0.62%)
Apr 23, 2014	36.34	36.50	36.17	36.26	1,056,932	-0.07(-0.20%)
Apr 22, 2014	36.57	36.68	36.30	36.33	1,669,958	-0.12(-0.33%)
Apr 21, 2014	36.40	36.61	36.10	36.45	1,945,700	+0.02(+0.04%)
Apr 17, 2014	36.53	36.44	36.44	36.44	2,000,237	-0.08(-0.22%)
Apr 16, 2014	36.53	36.62	36.19	36.52	1,880,024	+0.20(+0.56%)
Apr 15, 2014	36.31	36.52	35.56	36.32	2,593,233	+0.23(+0.63%)
Apr 14, 2014	36.06	36.22	35.77	36.09	2,673,453	+0.29(+0.81%)
Apr 11, 2014	34.92	36.15	34.90	35.80	20,587,654	+0.58(+1.65%)
Apr 10, 2014	35.81	35.90	34.93	35.22	3,425,760	-0.50(-1.40%)
Apr 09, 2014	35.11	35.96	34.66	35.72	2,999,044	+0.56(+1.58%)
Apr 08, 2014	36.07	36.22	35.09	35.16	2,058,137	-0.89(-2.46%)
Apr 07, 2014	37.61	37.73	35.86	36.05	2,231,572	-1.73(-4.59%)
Apr 04, 2014	38.80	38.83	37.70	37.78	1,119,085	-0.94(-2.42%)
Apr 03, 2014	38.91	39.02	38.66	38.72	803,983	-0.17(-0.44%)
Apr 02, 2014	38.78	38.99	38.60	38.89	1,102,779	+0.26(+0.67%)
Apr 01, 2014	38.37	38.63	38.19	38.63	648,021	+0.25(+0.65%)
Mar 31, 2014	38.15	38.42	38.00	38.38	523,519	+0.56(+1.49%)
Mar 28, 2014	37.74	38.04	37.65	37.82	308,507	+0.15(+0.39%)
Mar 27, 2014	39.83	39.83	37.54	37.67	346,838	-0.27(-0.70%)
Mar 26, 2014	38.21	38.31	37.91	37.94	960,022	-0.07(-0.19%)
Mar 25, 2014	38.07	38.44	37.85	38.01	536,177	+0.02(+0.04%)
Mar 24, 2014	38.15	38.36	37.90	37.99	649,166	+0.04(+0.11%)
Mar 21, 2014	38.21	38.53	37.90	37.95	2,447,045	+0.03(+0.09%)
Mar 20, 2014	37.65	37.92	37.53	37.92	738,410	+0.21(+0.56%)
Mar 19, 2014	37.94	38.08	37.53	37.71	491,483	-0.37(-0.97%)
Mar 18, 2014	37.98	38.12	37.85	38.08	697,661	+0.19(+0.49%)
Mar 17, 2014	37.57	37.99	37.52	37.90	579,729	+0.43(+1.14%)
Mar 14, 2014	37.39	37.77	37.39	37.47	553,624	+0.07(+0.19%)
Mar 13, 2014	37.89	37.89	37.29	37.40	749,406	-0.41(-1.09%)
Mar 12, 2014	37.71	37.97	37.67	37.81	593,537	-0.10(-0.26%)
Mar 11, 2014	38.16	38.26	37.85	37.90	440,380	-0.22(-0.57%)
Mar 10, 2014	37.90	38.16	37.85	38.12	775,806	+0.18(+0.47%)
Mar 07, 2014	38.24	38.33	37.85	37.95	573,291	-0.15(-0.38%)
Mar 06, 2014	37.88	38.14	37.69	38.09	474,513	+0.31(+0.81%)
Mar 05, 2014	37.82	37.85	37.60	37.78	420,037	-0.07(-0.19%)
Mar 04, 2014	37.51	37.88	37.31	37.86	673,923	+0.66(+1.78%)
Mar 03, 2014	36.93	37.24	36.73	37.19	672,442	-0.07(-0.19%)
Feb 28, 2014	36.82	37.34	36.82	37.27	782,680	+0.48(+1.32%)
Feb 27, 2014	36.52	36.86	36.26	36.78	554,323	+0.25(+0.68%)
Feb 26, 2014	36.62	36.78	36.38	36.54	780,812	+0.02(+0.07%)
Feb 25, 2014	36.40	36.66	36.22	36.51	547,192	+0.13(+0.35%)
Feb 24, 2014	36.68	36.82	36.38	36.38	797,720	-0.30(-0.81%)
Feb 21, 2014	36.84	36.99	36.62	36.68	486,047	-0.18(-0.50%)
Feb 20, 2014	36.48	36.92	36.39	36.86	432,813	+0.36(+0.99%)
Feb 19, 2014	36.49	36.74	36.41	36.50	600,005	-0.13(-0.35%)
Feb 18, 2014	36.46	36.83	36.28	36.63	484,244	+0.13(+0.35%)
Feb 14, 2014	36.45	36.50	36.50	36.50	402,580	+0.00(+0.00%)
Feb 13, 2014	36.02	36.53	35.99	36.50	533,884	+0.28(+0.77%)
Feb 12, 2014	36.54	36.66	36.13	36.22	813,222	-0.34(-0.94%)
Feb 11, 2014	36.22	36.74	36.14	36.57	424,463	+0.35(+0.97%)
Feb 10, 2014	36.22	36.32	36.06	36.22	688,453	-0.06(-0.15%)
Feb 07, 2014	35.81	36.29	35.77	36.27	575,568	+0.59(+1.66%)
Feb 06, 2014	35.89	36.06	35.64	35.68	907,672	-0.13(-0.36%)
Feb 05, 2014	35.53	35.90	35.38	35.81	850,880	+0.21(+0.58%)
Feb 04, 2014	35.57	35.74	35.23	35.60	1,206,515	+0.08(+0.23%)

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.