Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.77	21.77	21.37	21.47	1,011,096	-0.25(-1.16%)
Apr 28, 2011	21.52	21.73	21.52	21.72	773,891	+0.13(+0.60%)
Apr 27, 2011	21.26	21.67	21.20	21.59	1,611,356	+0.17(+0.81%)
Apr 26, 2011	21.35	21.51	21.34	21.41	769,543	+0.07(+0.34%)
Apr 25, 2011	21.36	21.39	21.25	21.34	557,845	+0.01(+0.07%)
Apr 21, 2011	21.43	21.43	21.27	21.33	483,592	+0.00(+0.00%)
Apr 20, 2011	21.37	21.42	21.21	21.33	918,560	+0.30(+1.40%)
Apr 19, 2011	21.23	21.23	20.95	21.03	604,600	-0.09(-0.44%)
Apr 18, 2011	21.39	21.42	21.02	21.13	1,031,107	-0.45(-2.10%)
Apr 15, 2011	21.66	21.73	21.54	21.58	744,654	-0.09(-0.40%)
Apr 14, 2011	21.46	21.78	21.44	21.67	945,260	+0.03(+0.13%)
Apr 13, 2011	21.74	21.77	21.60	21.64	710,930	+0.00(+0.00%)
Apr 12, 2011	21.98	21.98	21.64	21.64	636,746	-0.47(-2.12%)
Apr 11, 2011	22.19	22.30	22.06	22.11	366,150	-0.09(-0.39%)
Apr 08, 2011	22.34	22.40	22.13	22.19	1,022,667	-0.18(-0.81%)
Apr 07, 2011	22.35	22.50	22.27	22.37	769,084	-0.01(-0.06%)
Apr 06, 2011	22.28	22.42	22.19	22.39	649,964	+0.15(+0.68%)
Apr 05, 2011	22.21	22.29	22.19	22.24	743,638	-0.03(-0.13%)
Apr 04, 2011	22.19	22.31	22.19	22.27	836,255	+0.06(+0.26%)
Apr 01, 2011	22.06	22.24	22.02	22.21	1,157,834	+0.29(+1.32%)
Mar 31, 2011	21.95	21.98	21.86	21.92	670,510	-0.07(-0.33%)
Mar 30, 2011	21.91	22.02	21.89	21.99	519,720	+0.08(+0.36%)
Mar 29, 2011	21.94	21.94	21.65	21.91	587,629	+0.09(+0.43%)
Mar 28, 2011	21.63	21.88	21.63	21.82	801,465	+0.16(+0.72%)
Mar 25, 2011	21.65	21.90	21.63	21.66	606,526	+0.07(+0.33%)
Mar 24, 2011	21.65	21.70	21.34	21.59	758,117	-0.04(-0.20%)
Mar 23, 2011	21.63	21.70	21.39	21.63	450,811	+0.02(+0.10%)
Mar 22, 2011	21.72	21.83	21.61	21.61	360,328	-0.11(-0.53%)
Mar 21, 2011	21.73	21.77	21.70	21.73	675,930	+0.28(+1.30%)
Mar 18, 2011	21.61	21.88	21.41	21.45	1,171,670	-0.01(-0.07%)
Mar 17, 2011	21.64	21.65	21.39	21.46	589,480	+0.04(+0.20%)
Mar 16, 2011	21.69	21.70	21.37	21.42	829,801	-0.27(-1.25%)
Mar 15, 2011	21.77	21.90	21.69	21.69	837,793	-0.31(-1.39%)
Mar 14, 2011	21.70	22.14	21.68	22.00	626,279	+0.00(+0.00%)
Mar 11, 2011	21.72	22.10	21.70	22.00	537,204	+0.28(+1.28%)
Mar 10, 2011	21.78	21.85	21.60	21.72	412,411	-0.20(-0.91%)
Mar 09, 2011	22.01	22.06	21.89	21.92	461,900	-0.15(-0.68%)
Mar 08, 2011	21.98	22.10	21.89	22.07	575,602	+0.18(+0.81%)
Mar 07, 2011	22.13	22.23	21.86	21.89	447,303	-0.16(-0.71%)
Mar 04, 2011	22.30	22.35	21.91	22.05	450,989	-0.34(-1.50%)
Mar 03, 2011	22.20	22.45	22.15	22.38	365,828	+0.39(+1.78%)
Mar 02, 2011	22.05	22.13	21.91	21.99	294,907	-0.09(-0.39%)
Mar 01, 2011	22.39	22.42	21.95	22.08	788,249	-0.31(-1.40%)
Feb 28, 2011	22.23	22.51	22.15	22.39	642,303	+0.21(+0.93%)
Feb 25, 2011	21.93	22.18	21.85	22.18	591,285	+0.34(+1.53%)
Feb 24, 2011	21.90	22.05	21.70	21.85	835,825	-0.03(-0.13%)
Feb 23, 2011	22.30	22.30	21.87	21.88	763,169	-0.42(-1.89%)
Feb 22, 2011	22.55	22.76	22.27	22.30	900,535	-0.25(-1.11%)
Feb 18, 2011	22.42	22.58	22.27	22.55	475,954	+0.15(+0.67%)
Feb 17, 2011	22.15	22.44	22.04	22.40	578,529	+0.22(+1.00%)
Feb 16, 2011	21.98	22.34	21.95	22.18	970,409	+0.36(+1.67%)
Feb 15, 2011	21.66	22.00	21.66	21.81	460,336	+0.12(+0.56%)
Feb 14, 2011	21.63	21.72	21.60	21.69	304,823	+0.09(+0.40%)
Feb 11, 2011	21.38	21.63	21.38	21.60	340,589	+0.14(+0.66%)
Feb 10, 2011	21.36	21.48	21.20	21.46	378,659	+0.05(+0.23%)
Feb 09, 2011	21.48	21.55	21.37	21.41	594,447	-0.14(-0.66%)
Feb 08, 2011	21.60	21.60	21.42	21.55	536,347	+0.03(+0.13%)
Feb 07, 2011	21.41	21.54	21.34	21.53	721,055	+0.10(+0.47%)
Feb 04, 2011	21.16	21.52	21.16	21.43	643,190	+0.21(+0.97%)
Feb 03, 2011	21.23	21.38	21.16	21.22	522,401	-0.09(-0.43%)
Feb 02, 2011	21.41	21.67	21.06	21.31	885,557	-0.04(-0.20%)

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.