Arthur J Gallagher Ord Shs (NY: AJG )

291.18 -4.76 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.79 19.89 19.63 19.89 313,722 +0.09(+0.47%)
May 27, 2004 19.79 19.94 19.70 19.79 617,675 +0.19(+0.96%)
May 26, 2004 19.58 19.73 19.48 19.61 500,930 -0.01(-0.06%)
May 25, 2004 18.89 19.67 18.89 19.62 765,007 +0.57(+2.98%)
May 24, 2004 19.26 19.31 18.86 19.05 457,531 -0.12(-0.62%)
May 21, 2004 19.26 19.33 19.06 19.17 252,066 -0.16(-0.81%)
May 20, 2004 19.16 19.33 19.16 19.33 369,292 +0.16(+0.85%)
May 19, 2004 19.25 19.49 19.14 19.16 425,502 +0.07(+0.36%)
May 18, 2004 19.01 19.21 18.94 19.10 679,490 +0.01(+0.03%)
May 17, 2004 19.17 19.24 18.89 19.09 394,594 -0.21(-1.07%)
May 14, 2004 19.30 19.48 19.13 19.30 1,084,174 -0.10(-0.52%)
May 13, 2004 19.61 19.69 19.35 19.39 638,494 -0.26(-1.30%)
May 12, 2004 19.43 19.76 18.89 19.65 875,987 +0.22(+1.12%)
May 11, 2004 19.87 19.87 19.35 19.43 623,120 -0.03(-0.16%)
May 10, 2004 19.37 19.53 19.22 19.46 679,811 +0.09(+0.45%)
May 07, 2004 19.61 19.83 19.37 19.38 685,736 -0.45(-2.27%)
May 06, 2004 19.96 19.97 19.51 19.83 409,968 -0.12(-0.63%)
May 05, 2004 20.01 20.06 19.83 19.95 857,090 -0.06(-0.31%)
May 04, 2004 20.18 20.18 19.89 20.01 738,423 -0.12(-0.59%)
May 03, 2004 20.23 20.25 19.95 20.13 564,027 +0.01(+0.03%)
Apr 30, 2004 20.33 20.34 19.95 20.13 662,195 -0.08(-0.37%)
Apr 29, 2004 20.31 20.36 20.10 20.20 554,258 -0.11(-0.52%)
Apr 28, 2004 20.49 20.49 20.08 20.31 940,525 -0.19(-0.91%)
Apr 27, 2004 20.04 20.82 20.04 20.49 612,710 +0.45(+2.24%)
Apr 26, 2004 20.26 20.28 19.98 20.04 642,817 -0.19(-0.93%)
Apr 23, 2004 20.48 20.48 20.13 20.23 655,309 -0.37(-1.82%)
Apr 22, 2004 20.23 20.70 20.23 20.61 658,031 +0.29(+1.44%)
Apr 21, 2004 20.23 20.46 20.01 20.31 312,280 +0.08(+0.40%)
Apr 20, 2004 20.54 20.60 20.21 20.23 717,284 -0.23(-1.13%)
Apr 19, 2004 20.73 20.73 20.42 20.46 300,430 -0.26(-1.27%)
Apr 16, 2004 20.46 20.79 20.36 20.73 383,704 +0.26(+1.28%)
Apr 15, 2004 20.76 20.87 20.42 20.46 615,913 -0.31(-1.50%)
Apr 14, 2004 20.78 21.04 20.73 20.78 745,310 -0.01(-0.03%)
Apr 13, 2004 20.92 20.92 20.54 20.78 557,461 -0.10(-0.48%)
Apr 12, 2004 20.64 20.89 20.54 20.88 435,751 +0.36(+1.73%)
Apr 08, 2004 20.67 20.68 20.44 20.53 306,996 +0.03(+0.12%)
Apr 07, 2004 20.51 20.65 20.34 20.50 276,568 -0.11(-0.55%)
Apr 06, 2004 20.84 20.90 20.46 20.61 506,535 -0.23(-1.11%)
Apr 05, 2004 20.59 20.92 20.39 20.84 514,062 +0.26(+1.24%)
Apr 02, 2004 20.92 21.21 20.49 20.59 1,145,349 -0.19(-0.93%)
Apr 01, 2004 20.45 20.79 20.36 20.78 679,811 +0.44(+2.18%)
Mar 31, 2004 20.29 20.34 20.09 20.34 716,163 +0.06(+0.28%)
Mar 30, 2004 19.98 20.30 19.93 20.28 374,576 +0.30(+1.50%)
Mar 29, 2004 19.83 20.04 19.83 19.98 711,679 +0.31(+1.59%)
Mar 26, 2004 20.08 20.16 19.64 19.67 791,111 -0.41(-2.02%)
Mar 25, 2004 19.95 20.14 19.95 20.08 412,530 +0.28(+1.42%)
Mar 24, 2004 20.08 20.11 19.79 19.79 462,015 -0.22(-1.09%)
Mar 23, 2004 20.36 20.40 20.01 20.01 341,266 -0.19(-0.93%)
Mar 22, 2004 20.11 20.34 20.09 20.20 424,221 +0.11(+0.56%)
Mar 19, 2004 20.23 20.35 20.04 20.09 437,032 -0.08(-0.40%)
Mar 18, 2004 20.26 20.31 19.99 20.17 391,712 -0.03(-0.15%)
Mar 17, 2004 20.17 20.39 20.17 20.20 445,040 +0.03(+0.16%)
Mar 16, 2004 20.23 20.29 20.07 20.17 517,585 +0.03(+0.15%)
Mar 15, 2004 20.39 20.39 20.08 20.14 399,078 -0.16(-0.77%)
Mar 12, 2004 20.33 20.35 20.13 20.29 463,776 +0.12(+0.59%)
Mar 11, 2004 20.45 20.45 20.17 20.18 557,140 -0.27(-1.31%)
Mar 10, 2004 20.68 20.68 20.43 20.44 365,928 -0.17(-0.82%)
Mar 09, 2004 20.92 20.95 20.46 20.61 491,321 -0.26(-1.23%)
Mar 08, 2004 20.99 21.03 20.82 20.87 466,499 +0.04(+0.18%)
Mar 05, 2004 20.83 20.89 20.81 20.83 529,596 +0.00(+0.00%)
Mar 04, 2004 21.00 21.00 20.76 20.83 313,722 -0.18(-0.86%)
Mar 03, 2004 20.95 21.16 20.91 21.01 259,913 +0.00(+0.00%)
Mar 02, 2004 20.99 21.11 20.82 21.01 258,952 +0.02(+0.12%)
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.