Arthur J Gallagher Ord Shs (NY: AJG )

249.75 +1.96 (+0.79%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.99 18.10 17.89 18.10 1,259,267 +0.10(+0.57%)
May 30, 2006 18.28 18.28 17.98 18.00 1,082,162 -0.35(-1.93%)
May 26, 2006 18.35 18.45 18.34 18.35 477,420 +0.01(+0.04%)
May 25, 2006 18.32 18.43 18.28 18.34 1,004,770 +0.05(+0.30%)
May 24, 2006 18.29 18.39 18.19 18.29 1,267,197 -0.01(-0.04%)
May 23, 2006 18.37 18.42 18.17 18.30 1,901,457 -0.05(-0.30%)
May 22, 2006 18.39 18.41 18.26 18.35 1,119,610 -0.07(-0.37%)
May 19, 2006 18.45 18.56 18.39 18.42 878,036 +0.07(+0.37%)
May 18, 2006 18.46 18.50 18.25 18.35 1,818,338 -0.10(-0.55%)
May 17, 2006 18.37 18.49 18.34 18.45 1,369,114 +0.05(+0.26%)
May 16, 2006 18.60 18.62 18.35 18.41 981,861 -0.19(-1.03%)
May 15, 2006 18.48 18.69 18.39 18.60 1,672,219 +0.05(+0.26%)
May 12, 2006 18.42 18.62 18.40 18.55 831,630 +0.10(+0.55%)
May 11, 2006 18.43 18.50 18.39 18.45 764,224 -0.01(-0.07%)
May 10, 2006 18.46 18.51 18.32 18.46 628,826 +0.00(+0.00%)
May 09, 2006 18.39 18.47 18.37 18.46 545,853 +0.06(+0.33%)
May 08, 2006 18.34 18.45 18.31 18.40 506,350 +0.09(+0.48%)
May 05, 2006 18.53 18.58 18.31 18.31 817,826 -0.20(-1.07%)
May 04, 2006 18.39 18.58 18.39 18.51 883,029 +0.14(+0.74%)
May 03, 2006 18.44 18.49 18.37 18.37 789,336 -0.07(-0.41%)
May 02, 2006 18.41 18.50 18.32 18.45 1,085,833 +0.04(+0.22%)
May 01, 2006 18.69 18.71 18.33 18.41 1,154,854 -0.28(-1.49%)
Apr 28, 2006 18.59 18.69 18.50 18.69 944,414 +0.03(+0.18%)
Apr 27, 2006 18.53 18.86 18.49 18.65 1,496,729 +0.12(+0.66%)
Apr 26, 2006 18.25 18.58 18.25 18.53 2,065,492 +0.39(+2.18%)
Apr 25, 2006 17.96 18.19 17.92 18.13 1,753,576 +0.21(+1.18%)
Apr 24, 2006 18.24 18.28 17.75 17.92 2,242,451 -0.20(-1.09%)
Apr 21, 2006 18.87 18.88 18.07 18.12 3,556,494 -0.78(-4.11%)
Apr 20, 2006 18.83 18.94 18.67 18.90 638,518 +0.05(+0.25%)
Apr 19, 2006 19.01 19.07 18.81 18.85 685,805 -0.18(-0.93%)
Apr 18, 2006 18.73 19.03 18.79 19.03 955,134 +0.30(+1.60%)
Apr 17, 2006 18.77 18.94 18.71 18.73 749,392 +0.00(+0.00%)
Apr 13, 2006 18.73 18.86 18.69 18.73 615,462 -0.01(-0.04%)
Apr 12, 2006 18.52 18.76 18.52 18.73 669,210 +0.20(+1.10%)
Apr 11, 2006 18.73 18.90 18.52 18.53 600,042 -0.20(-1.09%)
Apr 10, 2006 18.79 18.86 18.71 18.73 503,560 -0.06(-0.33%)
Apr 07, 2006 18.93 19.02 18.74 18.79 444,818 -0.11(-0.58%)
Apr 06, 2006 18.97 19.07 18.84 18.90 514,867 -0.10(-0.54%)
Apr 05, 2006 19.20 19.28 18.98 19.01 582,567 -0.20(-1.03%)
Apr 04, 2006 19.05 19.23 18.99 19.20 811,071 +0.19(+1.00%)
Apr 03, 2006 18.95 19.07 18.92 19.01 710,036 +0.07(+0.40%)
Mar 31, 2006 19.07 19.26 18.88 18.94 773,329 -0.17(-0.89%)
Mar 30, 2006 18.96 19.14 18.86 19.11 622,952 +0.22(+1.15%)
Mar 29, 2006 18.86 18.97 18.83 18.89 1,141,344 -0.16(-0.86%)
Mar 28, 2006 19.34 19.37 19.03 19.05 874,364 -0.31(-1.62%)
Mar 27, 2006 19.56 19.65 19.34 19.37 361,112 -0.20(-1.04%)
Mar 24, 2006 19.44 19.65 19.44 19.57 452,602 -0.01(-0.07%)
Mar 23, 2006 19.54 19.69 19.54 19.58 644,686 +0.01(+0.03%)
Mar 22, 2006 19.68 19.77 19.52 19.58 544,091 -0.07(-0.38%)
Mar 21, 2006 19.73 19.80 19.58 19.65 404,434 -0.12(-0.59%)
Mar 20, 2006 19.77 19.85 19.71 19.77 345,252 -0.02(-0.10%)
Mar 17, 2006 19.75 19.79 19.60 19.79 654,231 +0.04(+0.21%)
Mar 16, 2006 19.71 19.82 19.65 19.75 1,012,113 +0.03(+0.17%)
Mar 15, 2006 19.73 19.82 19.63 19.71 351,566 -0.04(-0.21%)
Mar 14, 2006 19.72 19.82 19.61 19.75 563,623 +0.04(+0.21%)
Mar 13, 2006 19.75 19.75 19.65 19.71 513,839 -0.03(-0.14%)
Mar 10, 2006 19.57 19.74 19.50 19.74 260,811 +0.20(+1.05%)
Mar 09, 2006 19.61 19.67 19.53 19.54 405,168 -0.16(-0.80%)
Mar 08, 2006 19.75 19.88 19.58 19.69 475,070 -0.10(-0.52%)
Mar 07, 2006 19.68 19.87 19.65 19.80 278,287 +0.05(+0.24%)
Mar 06, 2006 19.84 19.90 19.68 19.75 745,868 -0.16(-0.82%)
Mar 03, 2006 19.88 20.05 19.86 19.91 652,616 -0.10(-0.48%)
Mar 02, 2006 20.04 20.05 19.83 20.01 674,644 -0.14(-0.68%)
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.