Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.67	14.67	14.45	14.49	964,379	-0.16(-1.07%)
Jun 29, 2009	14.60	14.67	14.47	14.65	906,186	+0.19(+1.32%)
Jun 26, 2009	14.74	14.80	14.41	14.46	3,021,756	-0.43(-2.92%)
Jun 25, 2009	14.69	14.90	14.69	14.89	1,010,573	+0.13(+0.87%)
Jun 24, 2009	14.89	14.91	14.67	14.77	786,857	-0.05(-0.37%)
Jun 23, 2009	14.56	14.87	14.55	14.82	1,482,338	+0.26(+1.82%)
Jun 22, 2009	14.72	14.94	14.54	14.56	1,425,645	-0.18(-1.20%)
Jun 19, 2009	14.67	14.88	14.60	14.73	1,352,959	+0.16(+1.12%)
Jun 18, 2009	14.49	14.67	14.38	14.57	1,059,143	+0.13(+0.89%)
Jun 17, 2009	14.37	14.66	14.37	14.44	797,301	+0.07(+0.52%)
Jun 16, 2009	14.43	14.53	14.32	14.37	737,961	+0.01(+0.05%)
Jun 15, 2009	14.32	14.52	14.30	14.36	794,334	-0.04(-0.28%)
Jun 12, 2009	14.60	14.60	14.09	14.40	622,798	-0.18(-1.21%)
Jun 11, 2009	14.58	14.83	14.46	14.58	745,245	-0.18(-1.20%)
Jun 10, 2009	14.72	14.77	14.58	14.75	826,869	+0.10(+0.65%)
Jun 09, 2009	14.43	14.72	14.43	14.66	661,555	+0.07(+0.51%)
Jun 08, 2009	14.43	14.63	14.39	14.58	762,816	+0.03(+0.19%)
Jun 05, 2009	14.54	14.64	14.31	14.56	1,067,478	+0.08(+0.56%)
Jun 04, 2009	14.44	14.51	14.29	14.47	1,053,278	+0.09(+0.61%)
Jun 03, 2009	14.34	14.49	14.07	14.39	1,023,366	-0.18(-1.21%)
Jun 02, 2009	14.48	14.81	14.20	14.56	1,068,581	+0.16(+1.13%)

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.