Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	19.55	19.88	19.42	19.42	852,782	-0.41(-2.05%)
Sep 29, 2011	19.63	19.87	19.47	19.83	823,847	+0.55(+2.87%)
Sep 28, 2011	19.81	19.86	19.26	19.27	946,147	-0.54(-2.72%)
Sep 27, 2011	19.97	20.10	19.64	19.81	1,111,409	+0.12(+0.59%)
Sep 26, 2011	19.60	19.71	19.24	19.69	761,415	+0.27(+1.39%)
Sep 23, 2011	19.41	19.51	19.20	19.42	796,716	-0.01(-0.08%)
Sep 22, 2011	19.19	19.64	19.17	19.44	1,318,885	-0.20(-1.00%)
Sep 21, 2011	20.34	20.44	19.64	19.64	1,297,472	-0.72(-3.55%)
Sep 20, 2011	20.44	20.85	20.36	20.36	1,053,533	-0.08(-0.39%)
Sep 19, 2011	20.31	20.58	20.14	20.44	896,881	-0.19(-0.92%)
Sep 16, 2011	20.31	20.63	20.15	20.63	1,380,748	+0.29(+1.43%)
Sep 15, 2011	20.16	20.35	19.96	20.34	866,094	+0.37(+1.86%)
Sep 14, 2011	19.91	20.13	19.70	19.96	1,368,572	+0.20(+1.03%)
Sep 13, 2011	19.80	19.98	19.59	19.76	1,561,385	-0.05(-0.26%)
Sep 12, 2011	19.18	19.82	19.08	19.81	1,631,955	+0.01(+0.07%)
Sep 09, 2011	19.93	20.11	19.42	19.80	1,759,505	-0.34(-1.67%)
Sep 08, 2011	20.02	20.35	20.02	20.13	940,578	-0.09(-0.47%)
Sep 07, 2011	19.85	20.26	19.79	20.23	758,228	+0.64(+3.28%)
Sep 06, 2011	19.27	19.64	19.22	19.59	1,052,824	-0.24(-1.21%)
Sep 02, 2011	20.10	20.28	19.83	19.83	638,816	-0.58(-2.82%)
Sep 01, 2011	20.69	20.80	20.33	20.40	1,014,809	-0.18(-0.85%)
Aug 31, 2011	20.61	20.77	20.35	20.58	1,001,101	+0.05(+0.25%)
Aug 30, 2011	20.51	20.72	20.31	20.53	542,241	-0.14(-0.67%)
Aug 29, 2011	20.50	20.67	20.32	20.66	889,935	+0.43(+2.13%)
Aug 26, 2011	19.75	20.37	19.75	20.23	1,299,164	+0.35(+1.76%)
Aug 25, 2011	20.23	20.23	19.54	19.88	1,140,506	-0.16(-0.80%)
Aug 24, 2011	19.77	20.07	19.59	20.04	988,103	+0.29(+1.48%)
Aug 23, 2011	19.02	19.75	18.92	19.75	1,257,915	+0.83(+4.40%)
Aug 22, 2011	19.23	19.32	18.75	18.92	792,292	+0.08(+0.43%)
Aug 19, 2011	18.74	19.29	18.68	18.84	625,445	-0.17(-0.88%)
Aug 18, 2011	19.18	19.31	18.88	19.01	1,183,197	-0.65(-3.30%)
Aug 17, 2011	19.83	19.94	19.59	19.66	730,151	-0.04(-0.19%)
Aug 16, 2011	19.71	19.77	19.46	19.69	600,121	-0.08(-0.41%)
Aug 15, 2011	19.50	19.77	19.50	19.77	657,750	+0.44(+2.30%)
Aug 12, 2011	19.73	19.73	19.19	19.33	1,136,557	-0.16(-0.82%)
Aug 11, 2011	18.52	19.68	18.44	19.49	1,264,032	+1.10(+5.99%)
Aug 10, 2011	18.74	19.08	18.36	18.39	2,025,215	-0.70(-3.67%)
Aug 09, 2011	18.75	19.10	17.72	19.09	2,006,480	+1.21(+6.77%)
Aug 08, 2011	18.75	19.14	17.87	17.88	3,003,298	-1.42(-7.33%)
Aug 05, 2011	20.04	20.04	19.16	19.29	1,780,620	-0.60(-3.01%)
Aug 04, 2011	20.45	20.50	19.88	19.89	1,222,653	-0.76(-3.67%)
Aug 03, 2011	20.53	20.74	20.32	20.65	1,388,185	+0.15(+0.71%)
Aug 02, 2011	20.53	20.69	20.48	20.50	1,241,067	-0.15(-0.71%)
Aug 01, 2011	20.72	20.82	20.34	20.65	1,600,428	+0.14(+0.68%)
Jul 29, 2011	20.34	20.60	20.19	20.51	1,333,283	+0.00(+0.00%)
Jul 28, 2011	20.77	20.84	20.46	20.51	1,226,966	-0.07(-0.35%)
Jul 27, 2011	20.33	21.14	20.11	20.58	2,060,415	+0.47(+2.32%)
Jul 26, 2011	20.10	20.31	20.07	20.12	651,962	+0.02(+0.11%)
Jul 25, 2011	19.95	20.22	19.94	20.10	687,610	+0.00(+0.00%)
Jul 22, 2011	20.18	20.19	19.96	20.10	459,932	-0.08(-0.40%)
Jul 21, 2011	19.74	20.19	19.70	20.18	1,019,010	+0.54(+2.75%)
Jul 20, 2011	19.68	19.79	19.58	19.64	786,400	-0.04(-0.19%)
Jul 19, 2011	20.03	20.03	19.61	19.67	1,981,320	-0.39(-1.96%)
Jul 18, 2011	20.20	20.28	19.91	20.07	723,802	-0.19(-0.94%)
Jul 15, 2011	20.56	20.58	20.15	20.26	550,915	-0.23(-1.10%)
Jul 14, 2011	20.76	20.82	20.45	20.48	688,543	-0.21(-1.02%)
Jul 13, 2011	20.88	21.03	20.67	20.69	594,557	-0.12(-0.56%)
Jul 12, 2011	20.64	20.96	20.62	20.81	557,987	+0.12(+0.56%)
Jul 11, 2011	20.80	20.96	20.66	20.69	452,851	-0.31(-1.49%)
Jul 08, 2011	21.01	21.08	20.90	21.01	516,764	-0.18(-0.86%)
Jul 07, 2011	21.12	21.25	21.07	21.19	435,458	+0.17(+0.83%)
Jul 06, 2011	20.88	21.07	20.85	21.01	504,005	+0.12(+0.56%)
Jul 05, 2011	20.97	20.99	20.80	20.90	465,107	-0.06(-0.28%)

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.