Arthur J Gallagher Ord Shs (NY: AJG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	56.27	56.99	56.27	56.96	846,727	+0.53(+0.94%)
Oct 30, 2017	56.21	56.52	55.89	56.43	843,033	+0.18(+0.32%)
Oct 27, 2017	56.53	56.84	55.68	56.25	940,096	+0.26(+0.47%)
Oct 26, 2017	56.43	56.58	55.85	55.99	844,301	-0.26(-0.46%)
Oct 25, 2017	56.48	56.58	55.95	56.25	599,065	-0.26(-0.46%)
Oct 24, 2017	56.61	56.84	56.36	56.51	640,380	-0.12(-0.21%)
Oct 23, 2017	56.68	56.79	56.21	56.63	570,137	+0.04(+0.06%)
Oct 20, 2017	56.76	56.79	56.44	56.59	621,029	+0.25(+0.45%)
Oct 19, 2017	55.76	56.34	55.61	56.34	693,674	+0.46(+0.82%)
Oct 18, 2017	55.74	56.11	55.54	55.88	627,208	+0.22(+0.40%)
Oct 17, 2017	55.96	56.09	55.50	55.65	671,431	-0.22(-0.39%)
Oct 16, 2017	55.82	55.95	55.30	55.87	539,509	+0.09(+0.16%)
Oct 13, 2017	55.76	56.04	55.56	55.78	434,698	-0.02(-0.03%)
Oct 12, 2017	55.55	55.88	55.54	55.80	522,907	+0.29(+0.52%)
Oct 11, 2017	55.62	55.64	55.38	55.51	552,678	-0.13(-0.24%)
Oct 10, 2017	55.37	55.65	55.33	55.65	592,880	+0.24(+0.44%)
Oct 09, 2017	55.54	55.67	55.27	55.40	643,338	-0.14(-0.26%)
Oct 06, 2017	55.73	55.87	55.34	55.55	643,366	-0.04(-0.06%)
Oct 05, 2017	55.40	55.67	55.33	55.58	524,817	+0.18(+0.32%)
Oct 04, 2017	55.45	55.52	54.75	55.40	669,394	-0.36(-0.65%)
Oct 03, 2017	55.43	55.82	55.33	55.76	687,604	+0.28(+0.50%)
Oct 02, 2017	55.47	55.53	54.84	55.48	955,001	+0.13(+0.23%)
Sep 29, 2017	55.04	55.43	54.98	55.36	888,163	+0.04(+0.07%)
Sep 28, 2017	55.45	55.54	55.19	55.32	643,353	-0.11(-0.19%)
Sep 27, 2017	55.65	55.65	55.03	55.43	1,155,763	+0.13(+0.24%)
Sep 26, 2017	54.70	55.46	54.63	55.29	1,315,934	+0.54(+0.99%)
Sep 25, 2017	54.78	54.92	54.39	54.75	1,141,090	-0.10(-0.18%)
Sep 22, 2017	54.55	54.89	54.42	54.85	873,386	+0.29(+0.53%)
Sep 21, 2017	54.61	54.71	54.37	54.57	640,248	-0.05(-0.08%)
Sep 20, 2017	54.43	54.72	54.20	54.61	851,839	+0.31(+0.58%)
Sep 19, 2017	54.32	54.66	54.22	54.30	911,771	-0.03(-0.05%)
Sep 18, 2017	54.27	54.52	54.08	54.32	1,104,633	+0.02(+0.03%)
Sep 15, 2017	53.91	54.47	53.74	54.30	2,019,939	+0.34(+0.63%)
Sep 14, 2017	53.98	54.13	53.64	53.96	1,507,620	+0.04(+0.07%)
Sep 13, 2017	54.12	54.23	53.32	53.93	1,148,361	-0.32(-0.60%)
Sep 12, 2017	54.08	55.26	53.43	54.25	957,979	+0.25(+0.47%)
Sep 11, 2017	53.50	54.26	53.23	54.00	1,700,101	+0.31(+0.59%)
Sep 08, 2017	51.80	53.89	51.74	53.68	1,532,422	+1.81(+3.48%)
Sep 07, 2017	52.34	52.41	51.76	51.88	700,193	-0.45(-0.86%)
Sep 06, 2017		52.52	51.53	52.33	769,557	+0.42(+0.81%)
Sep 05, 2017	51.89	52.16	51.44	51.90	1,630,221	-0.19(-0.36%)
Sep 01, 2017	52.17	52.50	52.09	52.09	487,043	+0.02(+0.03%)
Aug 31, 2017	52.17	52.35	51.93	52.07	765,720	+0.07(+0.14%)
Aug 30, 2017	51.89	52.29	51.88	52.00	708,293	+0.15(+0.29%)
Aug 29, 2017	51.70	51.95	51.60	51.85	556,607	-0.23(-0.45%)
Aug 28, 2017	52.20	52.38	52.02	52.08	456,787	-0.07(-0.14%)
Aug 25, 2017	52.30	52.42	52.11	52.15	545,174	+0.06(+0.12%)
Aug 24, 2017	52.06	52.17	51.82	52.09	747,014	+0.09(+0.17%)
Aug 23, 2017	52.16	52.43	51.97	52.00	477,992	-0.37(-0.70%)
Aug 22, 2017	52.07	52.37	51.81	52.37	566,265	+0.44(+0.84%)
Aug 21, 2017	51.72	52.10	51.52	51.93	645,085	+0.17(+0.33%)
Aug 18, 2017	51.58	51.93	51.39	51.76	651,260	+0.08(+0.16%)
Aug 17, 2017	52.58	52.81	51.66	51.68	472,568	-0.95(-1.80%)
Aug 16, 2017	52.67	53.05	52.59	52.63	561,295	+0.17(+0.32%)
Aug 15, 2017	52.74	52.86	52.36	52.46	370,920	-0.13(-0.24%)
Aug 14, 2017	52.55	52.70	52.45	52.58	617,397	+0.39(+0.75%)
Aug 11, 2017	52.38	52.69	52.13	52.19	611,460	-0.17(-0.32%)
Aug 10, 2017	52.39	52.68	52.20	52.36	1,034,599	-0.26(-0.49%)
Aug 09, 2017	52.46	52.74	52.46	52.62	482,339	+0.08(+0.15%)
Aug 08, 2017	52.51	52.68	52.42	52.54	597,364	-0.09(-0.17%)
Aug 07, 2017	52.71	52.82	52.41	52.63	669,683	-0.10(-0.19%)
Aug 04, 2017		52.80	52.36	52.73	823,024	+0.33(+0.63%)
Aug 03, 2017	52.78	52.78	52.32	52.39	550,234	-0.33(-0.63%)
Aug 02, 2017	52.78	52.87	52.46	52.73	730,073	-0.15(-0.29%)