Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	40.43	41.33	40.21	41.31	1,489,332	+1.08(+2.67%)
Jun 29, 2016	39.63	40.24	39.54	40.24	1,098,035	+0.94(+2.39%)
Jun 28, 2016	38.61	39.39	38.57	39.30	2,106,290	+1.06(+2.77%)
Jun 27, 2016	38.84	39.09	38.10	38.24	2,215,445	-1.12(-2.84%)
Jun 24, 2016	39.82	40.23	39.33	39.36	3,396,635	-1.92(-4.65%)
Jun 23, 2016	41.05	41.28	40.90	41.28	1,040,262	+0.66(+1.62%)
Jun 22, 2016	40.70	40.87	40.59	40.62	977,981	+0.01(+0.02%)
Jun 21, 2016	40.66	40.84	40.51	40.61	1,503,419	-0.01(-0.02%)
Jun 20, 2016	40.83	40.99	40.59	40.62	1,124,032	+0.18(+0.45%)
Jun 17, 2016	40.51	40.51	40.04	40.44	1,700,905	-0.02(-0.04%)
Jun 16, 2016	40.08	40.45	39.93	40.45	1,068,133	+0.23(+0.56%)
Jun 15, 2016	40.71	40.71	40.19	40.23	1,582,421	-0.39(-0.96%)
Jun 14, 2016	41.08	41.13	40.51	40.62	1,554,367	-0.67(-1.62%)
Jun 13, 2016	41.62	41.82	41.26	41.29	1,042,273	-0.40(-0.96%)
Jun 10, 2016	41.66	41.87	41.42	41.69	1,424,310	-0.29(-0.68%)
Jun 09, 2016	41.52	41.97	41.36	41.97	1,864,221	+0.38(+0.92%)
Jun 08, 2016	41.50	41.78	41.38	41.59	968,120	+0.03(+0.08%)
Jun 07, 2016	41.62	41.66	41.43	41.56	1,279,253	+0.05(+0.13%)
Jun 06, 2016	41.54	41.83	41.34	41.50	1,178,244	-0.03(-0.08%)
Jun 03, 2016	41.61	41.66	41.17	41.54	1,430,089	-0.34(-0.81%)
Jun 02, 2016	41.52	41.88	41.32	41.88	1,318,901	+0.30(+0.73%)
Jun 01, 2016	41.52	41.59	40.94	41.57	1,312,364	-0.04(-0.10%)
May 31, 2016	41.73	41.77	41.33	41.62	2,531,360	+0.11(+0.27%)
May 27, 2016	41.27	41.50	41.50	41.50	43,174,524	+0.16(+0.40%)
May 26, 2016	41.45	41.56	41.20	41.34	2,126,644	-0.11(-0.27%)
May 25, 2016	41.56	41.70	41.25	41.45	3,689,488	+0.01(+0.02%)
May 24, 2016	41.26	41.56	40.89	41.44	922,105	+0.46(+1.11%)
May 23, 2016	41.01	41.17	40.88	40.99	523,031	-0.16(-0.38%)
May 20, 2016	41.05	41.40	41.05	41.14	969,830	+0.14(+0.34%)
May 19, 2016	40.70	41.07	40.57	41.00	1,076,497	+0.04(+0.10%)
May 18, 2016	40.51	41.39	40.51	40.96	1,335,535	+0.33(+0.81%)
May 17, 2016	40.77	40.98	40.38	40.63	988,499	-0.19(-0.46%)
May 16, 2016	40.52	41.13	40.52	40.82	794,285	+0.24(+0.59%)
May 13, 2016	40.82	40.85	40.38	40.58	743,359	-0.31(-0.76%)
May 12, 2016	40.79	40.94	40.64	40.89	851,134	+0.30(+0.74%)
May 11, 2016	40.96	41.15	40.56	40.59	677,610	-0.52(-1.26%)
May 10, 2016	40.63	41.11	40.36	41.11	944,386	+0.71(+1.77%)
May 09, 2016	40.27	40.56	40.23	40.39	854,306	-0.04(-0.11%)
May 06, 2016	40.35	40.53	40.20	40.44	859,230	-0.10(-0.25%)
May 05, 2016	40.68	40.84	40.44	40.54	1,039,993	+0.02(+0.04%)
May 04, 2016	39.74	40.57	39.74	40.52	1,451,337	+0.58(+1.44%)
May 03, 2016	40.01	40.22	39.71	39.95	1,196,847	-0.44(-1.09%)
May 02, 2016	39.80	40.46	39.75	40.38	1,866,247	+0.74(+1.87%)
Apr 29, 2016	39.33	40.00	39.02	39.64	2,327,642	+1.39(+3.62%)
Apr 28, 2016	38.63	38.71	38.19	38.26	1,153,506	-0.61(-1.57%)
Apr 27, 2016	38.89	39.13	38.76	38.87	557,858	+0.06(+0.16%)
Apr 26, 2016	38.73	38.90	38.57	38.81	794,606	+0.14(+0.36%)
Apr 25, 2016	38.74	38.79	38.46	38.67	951,555	-0.10(-0.27%)
Apr 22, 2016	38.48	38.99	38.46	38.77	1,698,451	+0.24(+0.63%)
Apr 21, 2016	38.92	39.21	38.52	38.53	907,133	-0.53(-1.37%)
Apr 20, 2016	39.09	39.19	38.71	39.07	570,370	+0.03(+0.09%)
Apr 19, 2016	38.99	39.33	38.82	39.03	1,033,152	+0.03(+0.07%)
Apr 18, 2016	38.59	39.03	38.52	39.01	784,254	+0.31(+0.80%)
Apr 15, 2016	38.51	38.71	38.43	38.70	754,426	+0.22(+0.56%)
Apr 14, 2016	38.51	38.64	38.31	38.48	788,195	-0.09(-0.25%)
Apr 13, 2016	38.05	38.58	37.99	38.58	768,497	+0.61(+1.61%)
Apr 12, 2016	37.79	38.03	37.52	37.97	914,753	+0.25(+0.66%)
Apr 11, 2016	37.52	38.04	37.20	37.72	674,987	+0.18(+0.48%)
Apr 08, 2016	37.73	37.84	37.43	37.53	730,301	+0.14(+0.37%)
Apr 07, 2016	37.63	37.72	37.17	37.40	1,267,915	-0.49(-1.30%)
Apr 06, 2016	37.71	37.94	37.53	37.89	752,080	+0.23(+0.62%)
Apr 05, 2016	37.97	38.08	37.64	37.66	685,390	-0.61(-1.60%)
Apr 04, 2016	38.38	38.52	38.11	38.27	1,252,374	-0.16(-0.43%)

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.