Skip to main content

Arthur J Gallagher Ord Shs (NY: AJG )

250.05 +2.26 (+0.91%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.28 17.38 17.02 17.02 1,439 -0.29(-1.65%)
Jun 29, 2010 17.31 17.59 17.26 17.31 862 -0.55(-3.09%)
Jun 25, 2010 17.86 17.96 17.54 17.86 2,845,831 +0.15(+0.86%)
Jun 24, 2010 17.61 17.79 17.59 17.71 889,407 +0.01(+0.04%)
Jun 23, 2010 17.65 17.79 17.50 17.70 658,763 +0.06(+0.31%)
Jun 22, 2010 17.83 17.96 17.65 17.65 542,149 -0.15(-0.85%)
Jun 21, 2010 17.88 17.92 17.74 17.80 723,786 +0.10(+0.58%)
Jun 18, 2010 17.70 17.71 17.48 17.70 619,503 -0.01(-0.04%)
Jun 17, 2010 17.79 17.79 17.49 17.70 700,113 -0.03(-0.19%)
Jun 16, 2010 17.69 17.75 17.54 17.74 723,627 -0.01(-0.08%)
Jun 15, 2010 17.53 17.77 17.43 17.75 753,302 +0.26(+1.50%)
Jun 14, 2010 17.44 17.62 17.32 17.49 1,245,979 +0.19(+1.12%)
Jun 11, 2010 16.93 17.31 16.92 17.30 506,019 +0.20(+1.17%)
Jun 10, 2010 16.99 17.12 16.92 17.10 565,331 +0.36(+2.14%)
Jun 09, 2010 16.93 17.00 16.72 16.74 916,640 -0.10(-0.61%)
Jun 08, 2010 16.74 16.87 16.52 16.84 788,438 +0.09(+0.53%)
Jun 07, 2010 16.99 17.06 16.75 16.75 649,527 -0.16(-0.94%)
Jun 04, 2010 16.91 17.47 16.89 16.91 820,911 -0.70(-3.99%)
Jun 03, 2010 17.70 17.70 17.15 17.61 1,128,452 +0.58(+3.40%)
Jun 02, 2010 16.83 17.03 16.74 17.03 22,763 +0.23(+1.35%)
Jun 01, 2010 16.98 17.15 16.81 16.81 595,809 -0.22(-1.30%)
May 28, 2010 17.03 17.19 16.94 17.03 505,913 -0.10(-0.60%)
May 27, 2010 16.79 17.14 16.70 17.13 900,057 +0.61(+3.72%)
May 26, 2010 16.68 16.81 16.50 16.52 900,065 -0.14(-0.83%)
May 25, 2010 16.45 16.68 16.32 16.65 796,870 -0.21(-1.23%)
May 24, 2010 16.91 17.01 16.83 16.86 681,100 -0.14(-0.81%)
May 21, 2010 16.67 17.01 16.50 17.00 1,399,640 +0.15(+0.90%)
May 20, 2010 16.97 16.99 16.85 16.85 3,851 -0.32(-1.89%)
May 19, 2010 17.14 17.33 17.03 17.17 812,276 -0.07(-0.40%)
May 18, 2010 17.49 17.49 17.13 17.24 1,189,847 -0.08(-0.44%)
May 17, 2010 17.34 17.42 16.99 17.32 861,152 -0.01(-0.08%)
May 14, 2010 17.33 17.38 17.20 17.33 1,276,612 -0.04(-0.24%)
May 13, 2010 17.50 17.55 17.37 17.37 915,691 -0.19(-1.06%)
May 12, 2010 17.53 17.61 17.34 17.56 737,140 +0.12(+0.67%)
May 11, 2010 17.42 17.64 17.41 17.44 647,549 +0.07(+0.40%)
May 10, 2010 17.14 17.37 17.12 17.37 847,245 +0.62(+3.70%)
May 07, 2010 16.98 17.05 16.57 16.75 2,162,663 -0.20(-1.18%)
May 06, 2010 17.76 17.83 15.61 16.95 2,773,143 -1.28(-7.03%)
May 05, 2010 18.05 18.23 17.75 18.23 1,239,757 +0.02(+0.11%)
May 04, 2010 18.17 18.30 18.11 18.21 978,909 -0.12(-0.68%)
May 03, 2010 18.19 18.35 18.14 18.34 720,125 +0.22(+1.22%)
Apr 30, 2010 18.27 18.32 18.08 18.12 813,336 -0.20(-1.09%)
Apr 29, 2010 17.83 18.32 17.79 18.32 1,138,559 +0.52(+2.91%)
Apr 28, 2010 18.07 18.13 17.73 17.80 1,024,855 -0.17(-0.96%)
Apr 27, 2010 18.21 18.47 17.94 17.97 1,091,038 -0.26(-1.44%)
Apr 26, 2010 18.31 18.38 18.19 18.23 753,997 -0.05(-0.26%)
Apr 23, 2010 18.27 18.62 18.07 18.28 1,134,818 +0.14(+0.76%)
Apr 22, 2010 17.71 18.17 17.59 18.14 916,136 +0.38(+2.14%)
Apr 21, 2010 17.79 17.85 17.59 17.76 799,312 -0.06(-0.31%)
Apr 20, 2010 17.58 17.82 17.45 17.82 634,739 +0.30(+1.73%)
Apr 19, 2010 17.41 17.54 17.29 17.52 732,424 +0.02(+0.12%)
Apr 16, 2010 17.48 17.61 17.36 17.50 868,256 +0.02(+0.12%)
Apr 15, 2010 17.36 17.53 17.31 17.47 658,609 +0.07(+0.40%)
Apr 14, 2010 17.25 17.41 17.23 17.41 415,407 +0.15(+0.88%)
Apr 13, 2010 17.04 17.25 17.04 17.25 594,797 +0.14(+0.85%)
Apr 12, 2010 16.93 17.11 16.76 17.11 445,428 +0.14(+0.81%)
Apr 09, 2010 16.90 16.98 16.75 16.97 578,420 +0.02(+0.12%)
Apr 08, 2010 17.02 17.06 16.90 16.95 779,996 -0.07(-0.40%)
Apr 07, 2010 16.94 17.08 16.87 17.02 659,972 -0.03(-0.20%)
Apr 06, 2010 16.87 17.12 16.87 17.05 678,362 +0.09(+0.53%)
Apr 05, 2010 16.90 17.00 16.87 16.96 739,769 +0.07(+0.41%)
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.