Arthur J Gallagher Ord Shs (NY: AJG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	71.73	72.52	70.97	70.97	4,567,260	-0.88(-1.23%)
Nov 29, 2018	71.57	72.27	71.57	71.85	947,584	-0.06(-0.08%)
Nov 28, 2018	70.82	71.94	70.72	71.91	1,263,027	+1.07(+1.51%)
Nov 27, 2018	70.57	71.14	70.32	70.84	1,108,838	+0.06(+0.09%)
Nov 26, 2018	71.15	71.25	70.30	70.78	1,141,883	+0.17(+0.25%)
Nov 23, 2018	69.99	71.10	69.97	70.60	457,518	+0.19(+0.27%)
Nov 21, 2018		70.41	70.41	70.41	0	-0.64(-0.89%)
Nov 20, 2018	71.82	71.90	70.91	71.04	1,114,815	-1.08(-1.49%)
Nov 19, 2018	72.18	72.77	71.84	72.12	1,288,981	-0.06(-0.08%)
Nov 16, 2018	70.86	72.29	70.72	72.18	1,198,041	+0.93(+1.31%)
Nov 15, 2018	70.02	71.29	69.77	71.25	1,179,661	+0.87(+1.24%)
Nov 14, 2018	71.71	71.71	69.87	70.37	1,230,622	-0.99(-1.39%)
Nov 13, 2018	71.41	72.28	70.97	71.36	1,354,324	-0.15(-0.21%)
Nov 12, 2018	71.94	72.13	71.35	71.51	1,170,197	-0.36(-0.50%)
Nov 09, 2018	71.62	72.17	71.44	71.87	1,046,114	+0.26(+0.36%)
Nov 08, 2018	70.71	71.61	70.67	71.61	947,486	+0.75(+1.05%)
Nov 07, 2018	70.10	70.89	69.66	70.87	1,015,976	+1.03(+1.48%)
Nov 06, 2018	69.76	70.21	69.42	69.84	1,122,951	+0.30(+0.44%)
Nov 05, 2018	68.90	69.59	68.45	69.53	1,073,632	+0.77(+1.12%)
Nov 02, 2018	69.36	69.71	67.71	68.76	1,385,479	+0.06(+0.09%)
Nov 01, 2018	68.23	68.86	67.61	68.69	1,414,051	+0.54(+0.80%)
Oct 31, 2018	68.87	69.37	68.11	68.15	1,449,399	-0.28(-0.40%)
Oct 30, 2018	68.30	68.53	67.34	68.43	1,210,007	+0.42(+0.62%)
Oct 29, 2018	68.92	69.57	67.28	68.00	1,664,012	-0.17(-0.24%)
Oct 26, 2018	66.82	68.69	66.68	68.17	1,706,383	+0.98(+1.45%)
Oct 25, 2018	65.90	67.72	65.55	67.19	1,142,710	+1.49(+2.27%)
Oct 24, 2018	66.48	66.66	65.58	65.70	1,183,495	-0.92(-1.38%)
Oct 23, 2018	65.94	66.79	65.58	66.62	1,608,850	-0.34(-0.51%)
Oct 22, 2018	67.03	67.17	66.58	66.96	626,959	+0.05(+0.07%)
Oct 19, 2018	66.01	67.26	65.84	66.92	1,317,063	+0.93(+1.41%)
Oct 18, 2018	66.35	66.88	65.67	65.99	954,864	-0.41(-0.62%)
Oct 17, 2018	66.14	66.83	65.70	66.40	770,374	+0.21(+0.32%)
Oct 16, 2018	65.38	66.24	64.93	66.19	1,016,113	+1.00(+1.54%)
Oct 15, 2018	65.59	65.91	65.19	65.19	962,009	-0.42(-0.65%)
Oct 12, 2018	66.25	66.30	64.83	65.61	1,106,819	-0.04(-0.06%)
Oct 11, 2018	67.41	67.50	65.64	65.65	1,099,452	-1.83(-2.72%)
Oct 10, 2018	69.17	69.36	67.45	67.48	770,866	-1.96(-2.82%)
Oct 09, 2018	69.52	69.75	69.16	69.44	590,078	-0.06(-0.09%)
Oct 08, 2018	68.77	69.66	68.66	69.50	501,004	+0.58(+0.84%)
Oct 05, 2018	69.65	69.97	68.87	68.92	824,467	-0.79(-1.14%)
Oct 04, 2018	69.16	69.76	69.12	69.72	693,534	+0.55(+0.80%)
Oct 03, 2018	69.62	69.71	69.15	69.16	630,856	-0.22(-0.32%)
Oct 02, 2018	69.14	69.44	68.82	69.39	693,922	+0.17(+0.24%)
Oct 01, 2018	68.85	69.24	68.60	69.22	589,844	+0.67(+0.98%)
Sep 28, 2018	68.43	68.69	68.19	68.55	740,088	-0.01(-0.01%)
Sep 27, 2018	68.24	68.83	68.10	68.56	609,765	+0.40(+0.58%)
Sep 26, 2018	68.70	68.70	68.05	68.16	513,533	-0.49(-0.71%)
Sep 25, 2018	69.15	69.50	68.58	68.65	602,115	-0.55(-0.80%)
Sep 24, 2018	69.83	69.83	69.09	69.20	752,274	-0.70(-1.00%)
Sep 21, 2018	70.27	70.43	69.85	69.90	1,488,755	-0.20(-0.29%)
Sep 20, 2018	70.12	70.19	69.76	70.10	858,919	+0.37(+0.53%)
Sep 19, 2018	69.18	70.03	69.04	69.73	1,246,511	+0.64(+0.93%)
Sep 18, 2018	69.10	69.31	68.29	69.09	832,183	-0.08(-0.12%)
Sep 17, 2018	69.06	69.27	68.91	69.17	993,549	+0.21(+0.31%)
Sep 14, 2018	69.06	69.24	68.75	68.96	616,070	+0.25(+0.36%)
Sep 13, 2018	67.83	68.92	67.79	68.71	900,921	+0.99(+1.45%)
Sep 12, 2018	68.14	68.27	67.70	67.73	513,540	-0.53(-0.78%)
Sep 11, 2018	68.08	68.43	67.90	68.26	688,606	-0.06(-0.08%)
Sep 10, 2018	68.20	68.65	67.76	68.32	784,721	+0.40(+0.58%)
Sep 07, 2018	67.85	68.23	67.73	67.92	676,884	-0.09(-0.14%)
Sep 06, 2018	67.29	68.12	67.25	68.01	619,948	+0.68(+1.01%)
Sep 05, 2018	66.87	67.45	66.63	67.33	941,811	+0.49(+0.74%)