AJG: Historical Prices for GALLAGHER ARTHUR J

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.69	22.84	22.57	22.76	390,000	22.76
20-Nov-09	22.35	22.53	22.29	22.46	219,100	22.46
19-Nov-09	22.95	23.04	22.43	22.49	364,600	22.49
18-Nov-09	23.22	23.30	23.04	23.11	265,100	23.11
17-Nov-09	23.10	23.27	23.05	23.23	330,900	23.23
16-Nov-09	23.06	23.38	23.06	23.23	406,300	23.23
13-Nov-09	23.02	23.12	22.86	22.98	230,900	22.98
12-Nov-09	23.25	23.41	22.88	22.90	327,500	22.90
11-Nov-09	23.36	23.45	23.11	23.30	436,600	23.30
10-Nov-09	23.24	23.41	23.02	23.17	357,200	23.17
9-Nov-09	22.90	23.35	22.84	23.33	371,400	23.33
6-Nov-09	22.80	22.90	22.66	22.86	490,600	22.86
5-Nov-09	22.71	22.91	22.56	22.87	740,800	22.87
4-Nov-09	22.67	22.91	22.50	22.51	511,500	22.51
3-Nov-09	22.39	22.65	22.24	22.60	743,000	22.60
2-Nov-09	22.42	22.65	22.00	22.38	524,400	22.38
30-Oct-09	22.54	22.54	22.16	22.31	926,200	22.31
29-Oct-09	22.46	22.69	22.24	22.67	864,300	22.67
28-Oct-09	23.18	23.89	22.22	22.39	1,369,600	22.39
27-Oct-09	24.21	24.39	23.97	24.01	518,700	24.01
26-Oct-09	24.37	24.61	24.07	24.14	566,700	24.14
23-Oct-09	24.56	24.60	24.04	24.30	462,800	24.30
22-Oct-09	23.97	24.52	23.85	24.49	409,400	24.49
21-Oct-09	24.05	24.52	23.91	23.92	465,000	23.92
20-Oct-09	24.29	24.37	24.02	24.05	471,600	24.05
19-Oct-09	24.41	24.49	24.28	24.34	326,700	24.34
16-Oct-09	24.45	24.57	24.08	24.41	367,600	24.41
15-Oct-09	24.44	24.65	24.33	24.60	269,200	24.60
14-Oct-09	24.33	24.53	24.25	24.49	364,300	24.49
13-Oct-09	24.35	24.51	24.07	24.21	286,900	24.21
12-Oct-09	24.55	24.55	24.37	24.45	209,900	24.45
9-Oct-09	24.35	24.61	24.26	24.57	318,800	24.57
8-Oct-09	24.31	24.57	24.21	24.39	413,900	24.39
7-Oct-09	23.95	24.18	23.78	24.18	407,300	24.18
6-Oct-09	23.81	24.08	23.75	24.03	294,500	24.03
5-Oct-09	23.84	23.84	23.56	23.76	452,400	23.76
2-Oct-09	23.74	23.88	23.62	23.72	687,800	23.72
1-Oct-09	24.39	24.54	23.86	23.89	727,600	23.89
30-Sep-09	24.85	24.89	24.29	24.37	779,200	24.37
29-Sep-09	24.92	24.99	24.65	24.76	386,500	24.76
28-Sep-09	24.73	25.00	24.55	24.91	885,400	24.91
28-Sep-09	$ 0.32 Dividend
25-Sep-09	24.90	24.96	24.70	24.85	1,110,700	24.53
24-Sep-09	24.58	25.00	24.44	24.89	879,600	24.57
23-Sep-09	23.93	24.78	23.75	24.52	879,000	24.20
22-Sep-09	24.23	24.23	23.71	23.83	431,900	23.52
21-Sep-09	23.92	24.39	23.92	24.14	500,200	23.83
18-Sep-09	24.26	24.32	24.04	24.07	531,200	23.76
17-Sep-09	24.55	24.70	24.21	24.26	438,900	23.95
16-Sep-09	24.09	24.56	23.97	24.56	739,600	24.24
15-Sep-09	24.16	24.20	23.97	24.10	530,900	23.79
14-Sep-09	23.83	24.21	23.64	24.17	377,600	23.86
11-Sep-09	23.99	24.11	23.80	23.87	327,200	23.56
10-Sep-09	23.74	24.02	23.66	23.99	459,100	23.68
9-Sep-09	23.51	23.90	23.36	23.80	460,100	23.49
8-Sep-09	23.77	23.84	23.46	23.52	402,700	23.22
4-Sep-09	23.43	23.63	23.25	23.63	287,900	23.33
3-Sep-09	23.56	23.56	22.95	23.43	423,800	23.13
2-Sep-09	23.36	23.56	23.22	23.40	371,800	23.10
1-Sep-09	23.69	23.90	23.45	23.46	692,200	23.16
31-Aug-09	23.36	23.83	23.36	23.77	581,400	23.46
28-Aug-09	23.87	23.91	23.44	23.60	666,200	23.30
27-Aug-09	23.87	23.93	23.51	23.83	478,400	23.52
26-Aug-09	24.02	24.16	23.81	23.87	514,800	23.56
25-Aug-09	23.96	24.15	23.81	24.01	360,600	23.70
24-Aug-09	24.02	24.20	23.85	23.93	380,700	23.62
21-Aug-09	23.72	24.12	23.62	23.93	547,500	23.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions