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 )

257.67 +2.15 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 100.25 101.08 99.71 100.57 1,204,315 +0.24(+0.24%)
Aug 28, 2020 101.65 101.75 99.70 100.33 706,308 -0.91(-0.90%)
Aug 27, 2020 100.19 101.49 99.98 101.24 731,746 +1.46(+1.46%)
Aug 26, 2020 99.27 100.09 98.68 99.78 1,447,260 +0.19(+0.19%)
Aug 25, 2020 100.02 100.82 99.23 99.59 953,094 +0.24(+0.24%)
Aug 24, 2020 99.05 99.40 97.97 99.35 1,196,954 +0.53(+0.53%)
Aug 21, 2020 98.54 99.78 98.12 98.82 1,326,971 -2.77(-2.73%)
Aug 20, 2020 101.38 102.24 100.79 101.59 521,580 -0.24(-0.23%)
Aug 19, 2020 103.15 103.36 101.66 101.83 580,754 -0.72(-0.71%)
Aug 18, 2020 101.71 102.94 101.64 102.56 618,109 +0.70(+0.68%)
Aug 17, 2020 101.84 102.96 101.46 101.86 952,138 -0.33(-0.32%)
Aug 14, 2020 102.33 103.18 101.79 102.19 535,960 -0.19(-0.19%)
Aug 13, 2020 101.76 102.68 101.58 102.38 492,662 +0.22(+0.22%)
Aug 12, 2020 103.39 104.43 102.07 102.16 696,153 -0.39(-0.38%)
Aug 11, 2020 103.17 103.79 102.38 102.55 775,593 -0.07(-0.07%)
Aug 10, 2020 101.99 103.12 101.36 102.62 911,102 +0.60(+0.59%)
Aug 07, 2020 100.53 102.11 100.50 102.02 685,158 +1.19(+1.18%)
Aug 06, 2020 100.63 101.38 100.21 100.82 619,651 +0.06(+0.06%)
Aug 05, 2020 100.81 101.29 100.31 100.76 980,699 +0.06(+0.06%)
Aug 04, 2020 101.45 101.73 99.85 100.71 975,095 -0.62(-0.61%)
Aug 03, 2020 101.73 102.98 101.00 101.33 902,207 -1.34(-1.30%)
Jul 31, 2020 101.24 104.10 100.73 102.66 1,057,263 +2.79(+2.79%)
Jul 30, 2020 98.60 100.43 98.37 99.88 853,292 -0.22(-0.22%)
Jul 29, 2020 98.92 100.21 98.59 100.09 1,712,114 +0.99(+1.00%)
Jul 28, 2020 99.15 99.37 97.98 99.10 1,066,512 +0.22(+0.22%)
Jul 27, 2020 99.46 99.46 98.21 98.88 696,600 -0.38(-0.38%)
Jul 24, 2020 99.58 99.78 98.91 99.26 578,783 -0.10(-0.10%)
Jul 23, 2020 99.96 100.66 98.94 99.36 651,320 -0.40(-0.40%)
Jul 22, 2020 99.39 100.00 98.61 99.76 704,510 +0.39(+0.39%)
Jul 21, 2020 99.76 100.50 98.95 99.37 838,073 -0.09(-0.09%)
Jul 20, 2020 98.51 99.76 98.51 99.46 665,930 +0.55(+0.56%)
Jul 17, 2020 98.34 99.38 97.81 98.90 897,595 +0.96(+0.98%)
Jul 16, 2020 96.69 98.34 96.12 97.95 858,962 +1.01(+1.04%)
Jul 15, 2020 97.48 97.56 96.24 96.93 804,221 +0.40(+0.42%)
Jul 14, 2020 93.87 96.63 93.87 96.53 909,280 +2.72(+2.90%)
Jul 13, 2020 95.22 95.56 93.45 93.81 764,916 -0.88(-0.93%)
Jul 10, 2020 93.39 94.78 92.96 94.69 621,710 +1.48(+1.59%)
Jul 09, 2020 94.13 94.25 91.69 93.21 744,044 -0.75(-0.79%)
Jul 08, 2020 93.60 94.19 93.04 93.95 762,081 +0.67(+0.72%)
Jul 07, 2020 93.21 94.40 92.86 93.29 716,779 +0.75(+0.82%)
Jul 06, 2020 94.56 94.56 92.22 92.53 847,284 -0.44(-0.47%)
Jul 02, 2020 94.28 94.48 92.61 92.97 716,778 -0.01(-0.01%)
Jul 01, 2020 93.48 93.88 92.56 92.98 748,339 -0.13(-0.14%)
Jun 30, 2020 91.29 93.68 90.98 93.11 663,046 +1.74(+1.90%)
Jun 29, 2020 93.12 93.12 90.71 91.38 755,023 -0.96(-1.03%)
Jun 26, 2020 92.31 93.52 91.65 92.33 2,170,018 -0.58(-0.63%)
Jun 25, 2020 90.50 93.11 89.66 92.91 911,971 +2.39(+2.64%)
Jun 24, 2020 91.99 92.14 89.94 90.53 1,058,628 -2.62(-2.81%)
Jun 23, 2020 93.40 93.96 92.57 93.14 807,672 +0.74(+0.81%)
Jun 22, 2020 90.71 92.80 90.49 92.40 1,173,613 +1.91(+2.11%)
Jun 19, 2020 96.38 96.47 90.49 90.49 3,066,567 -4.23(-4.47%)
Jun 18, 2020 93.93 96.06 93.85 94.72 932,602 +0.78(+0.83%)
Jun 17, 2020 91.82 94.90 91.57 93.93 1,264,541 +2.58(+2.82%)
Jun 16, 2020 93.72 93.72 90.79 91.36 1,346,001 +0.50(+0.55%)
Jun 15, 2020 88.84 91.77 88.34 90.86 2,140,069 -0.18(-0.20%)
Jun 12, 2020 92.80 92.80 89.65 91.04 2,061,235 +0.81(+0.90%)
Jun 11, 2020 94.14 94.14 89.88 90.23 2,207,131 -5.67(-5.92%)
Jun 10, 2020 96.29 97.66 95.88 95.90 1,223,185 -0.71(-0.73%)
Jun 09, 2020 96.47 97.47 95.04 96.61 1,286,752 -0.72(-0.74%)
Jun 08, 2020 95.18 97.33 94.82 97.33 1,412,782 +1.38(+1.44%)
Jun 05, 2020 96.31 96.98 94.57 95.94 1,444,131 +2.15(+2.29%)
Jun 04, 2020 92.23 94.04 91.47 93.79 802,336 +0.67(+0.72%)
Jun 03, 2020 91.61 93.27 91.40 93.12 833,564 +2.33(+2.57%)
Jun 02, 2020 89.96 91.25 89.61 90.79 1,012,362 +0.99(+1.10%)
Jun 01, 2020 89.73 90.34 88.97 89.80 995,981 +0.17(+0.19%)
May 29, 2020 89.01 90.27 88.48 89.63 1,461,630 +0.27(+0.30%)
May 28, 2020 90.32 90.32 88.69 89.37 1,189,845 +0.17(+0.19%)
May 27, 2020 89.42 89.84 88.27 89.20 1,059,310 +1.37(+1.56%)
May 26, 2020 88.12 88.84 87.10 87.83 1,293,555 +1.22(+1.41%)
May 22, 2020 86.48 86.68 85.46 86.61 946,862 +0.10(+0.11%)
May 21, 2020 85.70 86.72 85.25 86.52 987,520 +0.29(+0.34%)
May 20, 2020 86.43 87.07 85.57 86.22 1,061,146 +0.45(+0.52%)
May 19, 2020 85.37 86.67 85.37 85.77 1,072,223 -0.08(-0.09%)
May 18, 2020 85.62 86.39 85.08 85.85 1,199,218 +2.92(+3.52%)
May 15, 2020 81.34 83.18 80.86 82.93 2,653,780 +0.70(+0.86%)
May 14, 2020 80.62 82.85 79.91 82.23 1,478,904 +0.63(+0.77%)
May 13, 2020 81.90 82.53 79.64 81.60 1,659,707 -1.14(-1.38%)
May 12, 2020 82.73 83.48 82.15 82.74 1,390,911 +0.16(+0.20%)
May 11, 2020 81.50 83.64 80.72 82.58 846,388 +0.44(+0.53%)
May 08, 2020 82.10 82.23 80.89 82.14 1,154,704 +0.97(+1.19%)
May 07, 2020 77.46 81.70 77.46 81.17 1,587,152 +4.69(+6.13%)
May 06, 2020 80.01 80.20 76.29 76.49 1,519,135 -2.55(-3.22%)
May 05, 2020 76.55 79.52 76.15 79.03 1,940,759 +2.84(+3.73%)
May 04, 2020 73.23 76.60 72.67 76.19 1,380,145 +2.50(+3.39%)
May 01, 2020 74.63 76.49 72.50 73.69 1,944,317 -0.94(-1.26%)
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%)
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.