Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		66.07	66.07	66.07	0	+0.43(+0.66%)
Aug 30, 2018	66.20	66.20	65.49	65.64	744,336	-0.56(-0.84%)
Aug 29, 2018	66.09	66.40	65.92	66.20	456,722	+0.13(+0.19%)
Aug 28, 2018	66.19	66.34	65.88	66.07	484,919	-0.15(-0.22%)
Aug 27, 2018	66.36	66.54	66.18	66.22	513,770	+0.14(+0.21%)
Aug 24, 2018	65.94	66.12	65.63	66.08	416,540	+0.37(+0.56%)
Aug 23, 2018	65.67	65.78	65.45	65.71	456,573	+0.07(+0.11%)
Aug 22, 2018	66.17	66.23	65.60	65.64	564,084	-0.63(-0.95%)
Aug 21, 2018	65.87	66.43	65.81	66.27	604,862	+0.36(+0.54%)
Aug 20, 2018	66.38	66.46	65.89	65.92	644,699	-0.22(-0.33%)
Aug 17, 2018	65.81	66.29	65.80	66.14	868,347	+0.27(+0.42%)
Aug 16, 2018	65.39	66.15	65.35	65.86	838,285	+0.72(+1.11%)
Aug 15, 2018	64.41	65.21	64.18	65.14	766,747	+0.42(+0.65%)
Aug 14, 2018	64.53	64.89	64.48	64.72	566,246	+0.21(+0.33%)
Aug 13, 2018	64.94	65.17	64.24	64.51	779,646	-0.40(-0.62%)
Aug 10, 2018	65.05	65.06	64.63	64.91	704,788	-0.45(-0.69%)
Aug 09, 2018	65.74	65.83	65.32	65.36	586,647	-0.27(-0.40%)
Aug 08, 2018	65.60	65.92	65.30	65.62	732,985	+0.05(+0.08%)
Aug 07, 2018	65.58	65.85	65.38	65.57	799,991	+0.05(+0.07%)
Aug 06, 2018	65.49	65.69	65.35	65.52	711,347	+0.07(+0.11%)
Aug 03, 2018	65.16	65.45	64.92	65.45	583,265	+0.28(+0.44%)
Aug 02, 2018	64.90	65.24	64.44	65.16	1,008,099	-0.17(-0.27%)
Aug 01, 2018	65.38	65.41	64.91	65.34	996,032	-0.01(-0.01%)
Jul 31, 2018	65.25	65.44	65.03	65.35	1,630,202	+0.19(+0.30%)
Jul 30, 2018	65.06	65.67	65.01	65.16	1,021,398	+0.23(+0.35%)
Jul 27, 2018	65.49	66.96	64.84	64.93	1,461,767	-0.28(-0.44%)
Jul 26, 2018	65.32	65.42	65.04	65.21	1,530,530	+0.04(+0.06%)
Jul 25, 2018	64.46	65.25	64.45	65.17	998,518	+0.60(+0.92%)
Jul 24, 2018	65.03	65.03	64.45	64.58	942,483	-0.26(-0.40%)
Jul 23, 2018	64.47	65.03	64.23	64.83	1,002,849	+0.37(+0.57%)
Jul 20, 2018	64.17	64.63	64.00	64.47	956,250	+0.08(+0.13%)
Jul 19, 2018	64.24	64.70	64.24	64.39	1,018,071	-0.18(-0.28%)
Jul 18, 2018	63.84	64.61	63.70	64.57	968,771	+0.74(+1.16%)
Jul 17, 2018	63.89	63.99	63.37	63.83	639,834	+0.21(+0.33%)
Jul 16, 2018	63.09	63.72	63.03	63.62	885,256	+0.55(+0.87%)
Jul 13, 2018	62.83	63.13	62.66	63.07	616,135	+0.18(+0.29%)
Jul 12, 2018	62.74	62.93	62.37	62.88	824,123	+0.43(+0.69%)
Jul 11, 2018	62.19	62.58	62.16	62.45	856,043	+0.14(+0.22%)
Jul 10, 2018	62.23	62.38	62.01	62.32	725,554	-0.12(-0.19%)
Jul 09, 2018	61.28	62.49	61.28	62.44	787,500	+1.25(+2.04%)
Jul 06, 2018	60.59	61.57	60.46	61.19	962,942	+0.66(+1.09%)
Jul 05, 2018		60.56	59.90	60.53	822,903	+0.51(+0.85%)
Jul 03, 2018		60.02	60.02	60.02	0	+0.25(+0.41%)
Jul 02, 2018	59.56	60.15	59.53	59.77	1,120,474	-0.02(-0.03%)
Jun 29, 2018		60.26	59.46	59.79	2,065,122	+0.15(+0.25%)
Jun 28, 2018	59.32	59.88	59.11	59.64	778,030	+0.32(+0.54%)
Jun 27, 2018	60.35	60.68	59.30	59.32	748,531	-1.15(-1.91%)
Jun 26, 2018	60.86	60.86	60.32	60.48	690,597	-0.32(-0.53%)
Jun 25, 2018	61.02	61.21	60.41	60.80	1,048,153	-0.33(-0.54%)
Jun 22, 2018	60.45	61.49	60.19	61.13	3,843,143	+1.12(+1.86%)
Jun 21, 2018	59.86	60.22	59.68	60.01	1,465,482	-0.03(-0.05%)
Jun 20, 2018	60.55	60.86	59.92	60.04	1,022,361	-0.43(-0.71%)
Jun 19, 2018	60.31	60.77	60.22	60.47	986,362	-0.34(-0.56%)
Jun 18, 2018	60.31	60.96	59.96	60.81	1,093,421	+0.53(+0.88%)
Jun 15, 2018		60.36	59.33	60.27	1,766,963	-0.16(-0.26%)
Jun 14, 2018	60.92	60.95	60.26	60.43	809,389	-0.16(-0.27%)
Jun 13, 2018	60.91	61.46	60.59	60.59	1,029,347	-0.19(-0.32%)
Jun 12, 2018	61.64	61.64	60.77	60.79	776,817	-0.80(-1.29%)
Jun 11, 2018	62.20	62.24	61.47	61.58	910,252	-0.49(-0.80%)
Jun 08, 2018	61.57	62.09	61.51	62.08	575,768	+0.49(+0.80%)
Jun 07, 2018	61.36	61.66	61.22	61.58	602,818	+0.30(+0.49%)
Jun 06, 2018		61.29		61.28	787,444	+0.47(+0.77%)
Jun 05, 2018	60.76	60.91	60.26	60.81	583,756	-0.06(-0.11%)
Jun 04, 2018	60.96	61.14	60.68	60.88	763,940	+0.22(+0.36%)

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.