Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arthur J Gallagher Ord Shs (NY: AJG )

238.72 +0.18 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 74.52 75.64 74.10 74.63 2,546,813 -1.11(-1.47%)
Apr 29, 2020 75.00 76.63 73.66 75.74 2,161,294 +2.33(+3.17%)
Apr 28, 2020 74.60 75.68 72.97 73.41 1,458,110 -0.15(-0.21%)
Apr 27, 2020 72.13 73.93 72.01 73.57 1,103,204 +2.00(+2.79%)
Apr 24, 2020 71.61 72.11 70.03 71.57 1,230,016 +0.44(+0.61%)
Apr 23, 2020 73.92 74.18 70.84 71.13 1,099,821 -2.63(-3.57%)
Apr 22, 2020 75.03 75.44 73.00 73.77 1,249,067 +0.05(+0.06%)
Apr 21, 2020 74.84 75.99 73.23 73.72 1,274,630 -3.08(-4.01%)
Apr 20, 2020 79.13 79.31 76.21 76.80 1,304,542 -2.68(-3.37%)
Apr 17, 2020 79.19 79.92 77.63 79.48 1,685,566 +2.67(+3.48%)
Apr 16, 2020 79.72 80.09 76.59 76.81 1,157,036 -2.72(-3.42%)
Apr 15, 2020 80.34 82.22 78.80 79.53 1,676,275 -2.75(-3.34%)
Apr 14, 2020 81.44 83.95 80.81 82.28 1,632,824 +2.82(+3.55%)
Apr 13, 2020 81.27 81.97 78.67 79.45 1,034,211 -3.11(-3.77%)
Apr 09, 2020 81.67 84.00 81.16 82.56 1,445,852 +1.71(+2.12%)
Apr 08, 2020 78.94 81.40 77.73 80.85 1,249,290 +2.62(+3.35%)
Apr 07, 2020 80.63 82.69 77.80 78.23 1,844,809 +0.07(+0.09%)
Apr 06, 2020 75.76 78.91 73.64 78.16 1,560,125 +5.66(+7.80%)
Apr 03, 2020 73.78 74.93 70.85 72.50 2,620,542 -2.38(-3.17%)
Apr 02, 2020 72.43 75.16 71.85 74.88 1,737,158 +1.67(+2.29%)
Apr 01, 2020 74.27 75.72 71.90 73.21 1,686,993 -4.29(-5.53%)
Mar 31, 2020 78.18 79.37 76.98 77.49 1,780,894 -1.63(-2.05%)
Mar 30, 2020 77.34 79.36 74.72 79.12 1,040,507 +2.90(+3.80%)
Mar 27, 2020 74.04 79.00 73.85 76.22 1,180,264 -0.58(-0.76%)
Mar 26, 2020 74.42 77.07 72.51 76.80 1,719,004 +3.39(+4.62%)
Mar 25, 2020 72.40 77.46 71.58 73.41 2,428,994 -0.06(-0.08%)
Mar 24, 2020 67.72 74.22 66.90 73.46 1,435,067 +8.59(+13.23%)
Mar 23, 2020 68.04 68.44 62.79 64.88 1,759,276 -3.18(-4.67%)
Mar 20, 2020 65.34 70.27 63.60 68.05 2,526,403 +2.88(+4.42%)
Mar 19, 2020 68.14 68.58 64.08 65.17 2,145,419 -3.70(-5.37%)
Mar 18, 2020 76.15 77.42 61.88 68.87 1,811,704 -12.38(-15.24%)
Mar 17, 2020 78.63 83.26 75.82 81.25 2,102,682 +5.33(+7.03%)
Mar 16, 2020 71.42 81.50 71.30 75.91 1,690,325 -9.71(-11.34%)
Mar 13, 2020 85.97 86.53 79.04 85.62 1,920,756 +3.70(+4.51%)
Mar 12, 2020 84.50 87.99 75.85 81.92 1,721,416 -8.38(-9.28%)
Mar 11, 2020 90.32 91.85 88.72 90.30 1,551,228 -2.45(-2.64%)
Mar 10, 2020 92.04 93.50 88.45 92.75 1,854,208 +3.25(+3.63%)
Mar 09, 2020 89.34 90.90 86.16 89.50 1,635,172 -6.37(-6.64%)
Mar 06, 2020 94.14 96.27 92.31 95.87 905,314 -1.21(-1.24%)
Mar 05, 2020 98.52 99.03 95.81 97.08 1,125,696 -3.47(-3.45%)
Mar 04, 2020 97.20 100.63 96.72 100.55 1,398,808 +5.23(+5.48%)
Mar 03, 2020 97.72 98.80 94.25 95.32 1,123,164 -2.67(-2.72%)
Mar 02, 2020 92.61 98.07 92.61 97.99 1,917,730 +5.70(+6.18%)
Feb 28, 2020 91.75 92.78 88.90 92.29 2,343,637 -1.51(-1.60%)
Feb 27, 2020 97.23 97.84 93.75 93.80 1,433,363 -4.51(-4.58%)
Feb 26, 2020 98.83 99.90 97.89 98.30 2,198,142 -0.03(-0.03%)
Feb 25, 2020 100.91 100.92 98.11 98.33 1,062,641 -2.22(-2.20%)
Feb 24, 2020 101.12 102.02 100.18 100.55 844,180 -1.53(-1.50%)
Feb 21, 2020 102.14 102.43 101.05 102.08 845,471 -0.32(-0.31%)
Feb 20, 2020 102.72 102.72 100.95 102.40 728,252 -0.58(-0.56%)
Feb 19, 2020 102.94 103.32 102.39 102.98 597,343 +0.26(+0.25%)
Feb 18, 2020 103.30 103.62 102.37 102.72 646,864 -0.62(-0.60%)
Feb 14, 2020 102.44 103.37 102.29 103.34 640,546 +0.91(+0.89%)
Feb 13, 2020 100.92 102.48 100.77 102.43 448,407 +1.47(+1.45%)
Feb 12, 2020 101.45 102.01 100.87 100.97 676,795 -0.71(-0.70%)
Feb 11, 2020 101.48 102.19 101.30 101.67 718,747 +0.59(+0.58%)
Feb 10, 2020 99.15 101.10 99.07 101.09 624,782 +1.75(+1.76%)
Feb 07, 2020 99.52 100.13 99.21 99.34 610,547 -0.18(-0.18%)
Feb 06, 2020 99.62 99.98 99.37 99.52 817,352 +0.04(+0.04%)
Feb 05, 2020 99.74 99.87 98.94 99.48 735,370 +0.36(+0.36%)
Feb 04, 2020 99.21 99.78 98.47 99.12 966,652 +0.42(+0.42%)
Feb 03, 2020 97.74 99.08 97.63 98.70 1,093,993 +1.60(+1.65%)
Jan 31, 2020 97.51 100.04 96.82 97.10 1,979,949 +2.24(+2.37%)
Jan 30, 2020 93.08 95.01 92.28 94.86 995,332 +1.31(+1.40%)
Jan 29, 2020 93.50 94.15 93.18 93.55 534,916 +0.43(+0.46%)
Jan 28, 2020 91.43 93.66 91.12 93.13 868,384 +2.06(+2.27%)
Jan 27, 2020 90.69 91.82 90.67 91.06 739,820 -0.63(-0.69%)
Jan 24, 2020 92.05 92.11 91.10 91.70 506,501 -0.12(-0.13%)
Jan 23, 2020 90.73 91.99 90.18 91.82 826,923 +0.68(+0.75%)
Jan 22, 2020 91.17 91.54 90.94 91.14 600,344 +0.08(+0.08%)
Jan 21, 2020 91.04 91.36 90.95 91.06 523,623 -0.25(-0.27%)
Jan 17, 2020 91.19 91.55 91.00 91.31 664,525 +0.38(+0.42%)
Jan 16, 2020 91.06 91.29 90.66 90.93 668,963 +0.23(+0.25%)
Jan 15, 2020 89.91 90.87 89.72 90.70 653,175 +0.68(+0.76%)
Jan 14, 2020 90.09 90.42 89.77 90.02 711,777 -0.27(-0.29%)
Jan 13, 2020 90.38 90.65 89.96 90.29 588,208 -0.07(-0.07%)
Jan 10, 2020 90.72 91.05 90.25 90.35 713,221 -0.32(-0.36%)
Jan 09, 2020 90.22 90.83 90.08 90.67 671,314 +0.88(+0.98%)
Jan 08, 2020 89.70 90.67 89.65 89.79 840,479 +0.12(+0.14%)
Jan 07, 2020 90.47 90.65 89.61 89.67 663,202 -0.98(-1.08%)
Jan 06, 2020 89.98 90.65 89.49 90.65 1,082,357 +0.42(+0.46%)
Jan 03, 2020 89.46 90.43 89.26 90.23 716,284 -0.19(-0.21%)
Jan 02, 2020 90.51 90.75 89.58 90.42 765,290 +0.27(+0.29%)
Dec 31, 2019 89.85 90.23 89.76 90.15 673,926 +0.31(+0.35%)
Dec 30, 2019 89.87 89.87 89.32 89.84 432,566 +0.14(+0.16%)
Dec 27, 2019 89.63 89.87 89.33 89.70 590,477 +0.19(+0.21%)
Dec 26, 2019 89.58 89.92 89.18 89.51 322,184 -0.01(-0.01%)
Dec 24, 2019 89.33 89.59 89.17 89.52 315,731 +0.28(+0.32%)
Dec 23, 2019 90.66 90.76 89.07 89.24 697,710 -1.10(-1.22%)
Dec 20, 2019 90.71 91.07 90.30 90.33 1,780,412 +0.10(+0.12%)
Dec 19, 2019 89.76 90.26 89.07 90.23 801,600 +0.83(+0.93%)
Dec 18, 2019 90.57 90.57 89.15 89.40 785,665 -1.17(-1.30%)
Dec 17, 2019 89.99 90.65 88.91 90.57 990,557 +0.62(+0.68%)
Dec 16, 2019 89.82 90.38 89.18 89.95 971,702 +0.54(+0.60%)
Dec 13, 2019 89.01 89.71 88.64 89.42 639,385 -0.16(-0.18%)
Dec 12, 2019 89.61 90.16 89.25 89.58 707,745 +0.17(+0.19%)
Dec 11, 2019 88.94 89.43 88.76 89.41 543,300 +0.53(+0.60%)
Dec 10, 2019 89.03 89.48 88.77 88.88 692,447 -0.26(-0.29%)
Dec 09, 2019 88.74 89.28 88.23 89.13 949,058 +0.38(+0.43%)
Dec 06, 2019 88.57 89.21 88.09 88.75 692,517 +0.80(+0.91%)
Dec 05, 2019 87.54 88.07 87.03 87.95 609,342 +0.71(+0.81%)
Dec 04, 2019 85.97 87.37 85.81 87.24 1,100,057 +1.16(+1.35%)
Dec 03, 2019 86.36 86.44 85.59 86.08 729,416 -0.83(-0.95%)
Dec 02, 2019 88.16 88.16 86.91 86.91 779,044 -0.98(-1.11%)
Nov 29, 2019 87.91 88.19 87.65 87.89 416,430 -0.03(-0.03%)
Nov 27, 2019 87.59 88.02 87.01 87.92 750,933 +0.73(+0.84%)
Nov 26, 2019 86.56 87.28 86.34 87.19 1,194,866 +0.62(+0.72%)
Nov 25, 2019 86.16 87.03 86.16 86.57 853,562 +0.12(+0.14%)
Nov 22, 2019 86.70 86.97 86.11 86.45 759,635 -0.34(-0.39%)
Nov 21, 2019 87.66 87.66 86.48 86.79 654,797 -0.94(-1.07%)
Nov 20, 2019 86.84 87.77 86.84 87.73 735,465 +0.63(+0.72%)
Nov 19, 2019 86.79 87.19 86.54 87.10 788,656 +0.61(+0.71%)
Nov 18, 2019 86.27 86.88 86.13 86.48 606,146 -0.15(-0.17%)
Nov 15, 2019 87.16 87.16 86.36 86.63 852,281 -0.34(-0.39%)
Nov 14, 2019 86.66 87.05 86.38 86.97 749,585 +0.17(+0.20%)
Nov 13, 2019 85.90 86.95 85.79 86.80 623,275 +0.59(+0.69%)
Nov 12, 2019 86.35 86.53 85.89 86.21 780,449 +0.00(+0.00%)
Nov 11, 2019 85.41 86.41 85.25 86.21 480,698 +0.32(+0.37%)
Nov 08, 2019 85.60 86.16 85.34 85.89 603,951 +0.09(+0.11%)
Nov 07, 2019 86.55 86.59 85.73 85.80 825,548 -0.56(-0.64%)
Nov 06, 2019 84.79 86.44 84.60 86.35 775,387 +1.56(+1.84%)
Nov 05, 2019 85.29 85.59 84.26 84.79 862,044 -0.60(-0.71%)
Nov 04, 2019 86.70 86.78 84.99 85.39 935,539 -0.85(-0.98%)
Nov 01, 2019 86.46 86.46 85.70 86.24 862,894 +0.28(+0.33%)
Oct 31, 2019 85.89 86.51 85.30 85.96 845,110 -0.05(-0.05%)
Oct 30, 2019 84.68 86.04 83.98 86.00 819,575 +1.25(+1.48%)
Oct 29, 2019 84.52 84.86 83.98 84.75 1,028,263 +0.23(+0.27%)
Oct 28, 2019 84.46 84.80 83.79 84.52 1,144,709 +0.24(+0.28%)
Oct 25, 2019 86.07 86.69 83.67 84.29 1,285,692 -1.66(-1.93%)
Oct 24, 2019 85.19 86.14 84.95 85.95 1,333,940 +1.00(+1.18%)
Oct 23, 2019 84.30 85.08 84.29 84.95 854,724 +0.44(+0.52%)
Oct 22, 2019 85.10 85.56 84.41 84.50 623,705 -0.61(-0.72%)
Oct 21, 2019 84.59 85.15 84.57 85.12 912,289 +0.73(+0.87%)
Oct 18, 2019 83.62 84.56 83.27 84.38 1,690,449 +0.30(+0.36%)
Oct 17, 2019 83.98 84.45 83.49 84.08 744,768 +0.40(+0.47%)
Oct 16, 2019 83.10 83.80 82.63 83.69 927,700 +0.27(+0.33%)
Oct 15, 2019 83.41 83.85 83.24 83.41 868,943 +0.31(+0.37%)
Oct 14, 2019 82.57 83.22 82.38 83.10 609,373 +0.20(+0.24%)
Oct 11, 2019 83.14 83.57 82.87 82.90 1,076,840 +0.48(+0.58%)
Oct 10, 2019 82.22 83.11 81.31 82.42 882,464 +0.14(+0.17%)
Oct 09, 2019 82.54 82.76 81.53 82.28 797,738 +0.53(+0.65%)
Oct 08, 2019 82.87 82.97 81.74 81.75 1,058,262 -1.70(-2.03%)
Oct 07, 2019 83.44 84.08 82.74 83.45 785,635 -0.43(-0.52%)
Oct 04, 2019 82.19 84.05 82.08 83.88 633,454 +1.80(+2.19%)
Oct 03, 2019 81.28 82.14 80.55 82.08 556,923 +0.73(+0.90%)
Oct 02, 2019 82.39 82.64 80.41 81.35 827,410 -1.52(-1.83%)
Oct 01, 2019 84.80 84.82 82.79 82.87 785,037 -1.54(-1.82%)
Sep 30, 2019 83.74 84.75 83.74 84.40 574,361 +0.72(+0.86%)
Sep 27, 2019 85.22 85.22 83.10 83.69 473,949 -0.93(-1.10%)
Sep 26, 2019 83.92 84.87 83.26 84.62 701,157 +0.81(+0.97%)
Sep 25, 2019 83.67 84.11 83.39 83.81 734,584 +0.09(+0.11%)
Sep 24, 2019 83.56 84.21 83.19 83.71 920,811 +0.42(+0.51%)
Sep 23, 2019 83.07 83.81 83.07 83.29 669,558 -0.39(-0.46%)
Sep 20, 2019 84.37 84.67 83.29 83.68 1,591,011 -0.63(-0.75%)
Sep 19, 2019 84.77 85.23 84.23 84.31 792,130 -0.39(-0.46%)
Sep 18, 2019 84.32 85.03 83.76 84.69 802,061 +0.23(+0.27%)
Sep 17, 2019 82.82 84.63 82.82 84.47 1,380,110 +1.96(+2.38%)
Sep 16, 2019 81.46 82.55 81.24 82.51 1,141,828 +0.55(+0.67%)
Sep 13, 2019 82.78 83.03 81.54 81.96 1,179,356 -0.78(-0.95%)
Sep 12, 2019 83.18 84.01 82.68 82.74 1,057,189 -0.13(-0.16%)
Sep 11, 2019 83.02 83.27 82.02 82.87 970,819 -0.12(-0.15%)
Sep 10, 2019 84.67 84.82 81.88 83.00 1,029,806 -1.69(-1.99%)
Sep 09, 2019 85.70 85.70 84.38 84.68 707,504 -0.59(-0.70%)
Sep 06, 2019 84.59 85.75 84.34 85.28 786,591 +0.73(+0.86%)
Sep 05, 2019 85.32 85.68 84.25 84.55 609,800 +0.13(+0.16%)
Sep 04, 2019 84.66 84.93 83.88 84.42 633,794 +0.34(+0.40%)
Sep 03, 2019 84.42 84.68 83.66 84.08 918,043 -0.98(-1.16%)
Aug 30, 2019 83.95 85.44 83.79 85.07 1,294,635 +1.81(+2.17%)
Aug 29, 2019 82.99 83.70 82.57 83.26 1,076,894 +0.83(+1.00%)
Aug 28, 2019 82.57 82.88 81.99 82.43 1,108,166 -0.13(-0.16%)
Aug 27, 2019 83.16 83.75 82.54 82.56 1,251,911 -0.33(-0.40%)
Aug 26, 2019 83.14 83.47 82.30 82.89 1,408,129 +0.36(+0.43%)
Aug 23, 2019 84.95 85.76 82.18 82.54 1,174,246 -2.68(-3.15%)
Aug 22, 2019 84.94 85.43 84.30 85.22 614,460 +0.38(+0.45%)
Aug 21, 2019 84.48 85.02 84.21 84.83 665,383 +0.84(+1.00%)
Aug 20, 2019 84.70 84.76 83.89 83.99 675,514 -0.92(-1.08%)
Aug 19, 2019 84.92 85.43 84.76 84.91 618,393 +0.77(+0.91%)
Aug 16, 2019 83.45 84.27 82.86 84.14 1,143,962 +1.14(+1.38%)
Aug 15, 2019 82.55 83.44 82.39 82.99 608,564 +0.54(+0.66%)
Aug 14, 2019 83.47 84.03 81.78 82.45 1,116,200 -1.97(-2.33%)
Aug 13, 2019 83.47 84.83 82.75 84.42 567,863 +1.21(+1.45%)
Aug 12, 2019 84.32 84.93 83.14 83.21 408,949 -1.58(-1.87%)
Aug 09, 2019 84.57 85.25 83.77 84.80 609,409 +0.21(+0.24%)
Aug 08, 2019 83.52 84.79 83.37 84.59 844,815 +1.75(+2.12%)
Aug 07, 2019 82.18 83.45 81.45 82.84 1,082,757 -0.22(-0.26%)
Aug 06, 2019 81.18 83.16 80.98 83.05 1,177,060 +1.98(+2.44%)
Aug 05, 2019 83.48 83.65 80.56 81.07 1,240,148 -3.40(-4.03%)
Aug 02, 2019 84.44 84.83 83.45 84.48 1,019,308 +0.10(+0.12%)
Aug 01, 2019 84.81 85.82 84.25 84.37 1,238,066 -0.43(-0.51%)
Jul 31, 2019 86.00 86.67 84.46 84.80 1,019,373 -1.29(-1.50%)
Jul 30, 2019 85.92 86.43 85.63 86.10 1,412,934 -0.18(-0.21%)
Jul 29, 2019 86.56 86.58 85.73 86.28 1,173,160 -0.31(-0.36%)
Jul 26, 2019 85.90 86.97 84.65 86.59 1,488,388 +0.45(+0.52%)
Jul 25, 2019 86.42 86.80 85.92 86.14 1,172,846 -0.49(-0.56%)
Jul 24, 2019 86.05 86.68 85.54 86.62 877,527 +0.39(+0.46%)
Jul 23, 2019 85.82 86.45 85.36 86.23 1,040,514 +0.66(+0.77%)
Jul 22, 2019 86.03 86.66 85.36 85.57 1,786,757 -0.53(-0.61%)
Jul 19, 2019 86.51 86.60 85.77 86.10 2,569,011 -0.23(-0.26%)
Jul 18, 2019 86.31 86.87 86.05 86.32 1,319,648 +0.09(+0.11%)
Jul 17, 2019 86.29 86.46 85.99 86.23 1,564,399 -0.23(-0.26%)
Jul 16, 2019 86.55 86.62 86.05 86.46 1,442,536 -0.03(-0.03%)
Jul 15, 2019 86.18 86.48 85.94 86.48 1,199,815 +0.37(+0.42%)
Jul 12, 2019 85.97 86.16 85.15 86.12 1,072,518 +0.42(+0.49%)
Jul 11, 2019 85.22 85.75 84.83 85.70 1,371,475 +0.49(+0.57%)
Jul 10, 2019 85.20 85.62 84.65 85.21 572,037 +0.09(+0.11%)
Jul 09, 2019 84.49 85.14 84.46 85.11 709,351 +0.37(+0.43%)
Jul 08, 2019 84.66 84.96 84.55 84.75 772,731 -0.21(-0.24%)
Jul 05, 2019 85.54 85.54 84.17 84.95 748,459 -0.76(-0.89%)
Jul 03, 2019 84.59 85.75 84.59 85.71 598,959 +1.00(+1.18%)
Jul 02, 2019 83.79 84.85 83.68 84.71 1,106,924 +0.83(+1.00%)
Jul 01, 2019 82.57 83.89 82.33 83.88 1,307,702 +1.73(+2.11%)
Jun 28, 2019 80.86 82.17 80.49 82.14 2,508,549 +1.55(+1.92%)
Jun 27, 2019 79.34 80.73 79.20 80.59 701,487 +1.23(+1.55%)
Jun 26, 2019 80.80 80.98 79.36 79.37 851,145 -1.47(-1.82%)
Jun 25, 2019 81.48 81.67 80.78 80.84 931,448 -0.73(-0.90%)
Jun 24, 2019 81.33 81.89 81.09 81.57 676,792 +0.41(+0.51%)
Jun 21, 2019 82.17 82.17 81.13 81.16 1,321,187 -0.90(-1.10%)
Jun 20, 2019 81.80 82.40 81.61 82.06 1,778,502 +0.67(+0.82%)
Jun 19, 2019 80.81 81.65 80.81 81.39 842,567 +0.70(+0.87%)
Jun 18, 2019 80.95 81.22 80.30 80.69 907,262 -0.23(-0.29%)
Jun 17, 2019 82.31 82.52 80.87 80.92 961,726 -1.32(-1.61%)
Jun 14, 2019 81.70 82.43 81.42 82.24 655,155 +0.54(+0.67%)
Jun 13, 2019 82.53 82.53 81.55 81.70 1,013,298 -0.55(-0.67%)
Jun 12, 2019 82.24 83.07 82.05 82.25 650,950 +0.24(+0.30%)
Jun 11, 2019 82.54 82.82 81.79 82.01 715,691 -0.35(-0.42%)
Jun 10, 2019 82.68 82.84 82.16 82.36 744,705 +0.03(+0.03%)
Jun 07, 2019 82.12 82.83 82.06 82.33 965,565 +0.45(+0.55%)
Jun 06, 2019 81.91 82.19 81.47 81.88 614,520 -0.02(-0.02%)
Jun 05, 2019 80.12 81.92 80.04 81.90 874,885 +1.76(+2.20%)
Jun 04, 2019 80.48 80.70 79.17 80.13 1,076,934 +0.27(+0.34%)
Jun 03, 2019 78.58 79.98 78.09 79.86 1,059,158 +1.29(+1.64%)
May 31, 2019 78.42 79.09 78.30 78.58 913,632 -0.26(-0.33%)
May 30, 2019 78.64 79.02 78.40 78.84 922,880 +0.41(+0.52%)
May 29, 2019 78.22 78.47 77.70 78.43 556,048 +0.12(+0.16%)
May 28, 2019 78.68 79.17 78.25 78.30 1,201,626 -0.35(-0.44%)
May 24, 2019 78.86 78.93 78.31 78.65 564,617 +0.12(+0.15%)
May 23, 2019 78.66 78.86 77.95 78.53 810,666 -0.60(-0.75%)
May 22, 2019 78.30 79.14 77.94 79.13 906,016 +0.88(+1.12%)
May 21, 2019 78.03 78.53 78.03 78.25 738,907 +0.52(+0.67%)
May 20, 2019 77.67 78.02 77.35 77.73 1,228,904 -0.06(-0.07%)
May 17, 2019 77.58 78.48 77.46 77.78 835,942 -0.41(-0.53%)
May 16, 2019 77.46 78.49 77.44 78.19 907,843 +1.01(+1.31%)
May 15, 2019 76.62 77.69 76.59 77.18 711,693 +0.21(+0.28%)
May 14, 2019 76.39 77.52 76.39 76.97 936,511 +0.49(+0.65%)
May 13, 2019 77.05 77.77 76.11 76.48 956,837 -1.42(-1.82%)
May 10, 2019 76.47 77.97 76.13 77.89 664,810 +1.17(+1.52%)
May 09, 2019 76.70 77.07 75.95 76.73 931,726 -0.44(-0.57%)
May 08, 2019 76.49 77.46 76.41 77.17 990,326 +0.40(+0.52%)
May 07, 2019 77.54 77.88 76.35 76.76 684,315 -1.21(-1.56%)
May 06, 2019 76.73 78.50 76.73 77.98 718,454 +0.40(+0.52%)
May 03, 2019 77.50 77.89 76.97 77.58 628,162 +0.22(+0.29%)
May 02, 2019 76.88 77.42 76.42 77.35 809,487 +0.53(+0.69%)
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.