Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.65	35.17	34.65	34.89	220,340	+0.06(+0.18%)
Jan 30, 2017	34.36	34.89	34.09	34.83	267,309	+0.24(+0.69%)
Jan 27, 2017	34.73	34.73	34.36	34.59	104,377	-0.14(-0.41%)
Jan 26, 2017	34.72	34.81	34.47	34.73	94,920	-0.15(-0.44%)
Jan 25, 2017	35.49	35.71	34.81	34.89	155,661	-0.60(-1.69%)
Jan 24, 2017	35.13	35.69	34.91	35.49	152,997	+0.54(+1.53%)
Jan 23, 2017	34.86	35.02	34.59	34.95	170,402	+0.14(+0.41%)
Jan 20, 2017	34.50	34.85	34.50	34.81	242,807	+0.22(+0.65%)
Jan 19, 2017	34.76	34.89	34.18	34.58	181,902	-0.14(-0.41%)
Jan 18, 2017	34.79	34.83	34.40	34.73	233,995	+0.08(+0.23%)
Jan 17, 2017	34.41	34.84	34.30	34.65	109,208	-0.02(-0.05%)
Jan 13, 2017		34.66	34.66	34.66	0	-0.19(-0.55%)
Jan 12, 2017	34.99	35.20	34.40	34.85	145,732	-0.31(-0.89%)
Jan 11, 2017	35.34	35.58	35.13	35.17	118,312	-0.20(-0.56%)
Jan 10, 2017	35.28	35.60	35.22	35.37	364,022	+0.23(+0.66%)
Jan 09, 2017	35.35	35.63	34.89	35.13	247,965	-0.37(-1.03%)
Jan 06, 2017	36.12	36.12	35.45	35.50	154,596	-0.46(-1.27%)
Jan 05, 2017	36.71	36.75	35.91	35.96	130,704	-0.63(-1.72%)
Jan 04, 2017	36.27	36.82	36.27	36.59	236,416	+0.39(+1.08%)
Jan 03, 2017	37.15	37.15	36.08	36.20	393,670	-0.62(-1.67%)
Dec 30, 2016		36.81	36.81	36.81	0	+0.08(+0.22%)
Dec 29, 2016	36.27	37.00	36.19	36.73	212,504	+0.48(+1.32%)
Dec 28, 2016	36.44	36.44	35.84	36.25	233,682	-0.18(-0.48%)
Dec 27, 2016	35.82	36.48	35.73	36.43	217,145	+0.85(+2.40%)
Dec 23, 2016		35.57	35.57	35.57	0	+0.60(+1.71%)
Dec 22, 2016	34.85	34.98	34.54	34.97	125,765	+0.14(+0.39%)
Dec 21, 2016	35.40	35.43	34.69	34.84	94,514	-0.46(-1.31%)
Dec 20, 2016	34.49	35.32	34.24	35.30	154,225	+1.02(+2.98%)
Dec 19, 2016	33.80	34.43	33.80	34.28	240,666	+0.54(+1.61%)
Dec 16, 2016	33.76	34.09	33.42	33.74	573,182	+0.20(+0.60%)
Dec 15, 2016	33.55	34.16	33.31	33.54	445,060	-0.11(-0.33%)
Dec 14, 2016	33.68	34.27	33.55	33.65	171,468	+0.05(+0.14%)
Dec 13, 2016	34.36	34.76	33.29	33.60	503,490	-1.60(-4.54%)
Dec 12, 2016	35.36	36.03	35.14	35.20	184,277	-0.16(-0.45%)
Dec 09, 2016	35.76	35.76	35.14	35.36	146,435	-0.30(-0.85%)
Dec 08, 2016	34.93	35.66	34.63	35.66	185,817	+0.83(+2.37%)
Dec 07, 2016	35.31	35.62	34.66	34.83	236,056	-0.43(-1.21%)
Dec 06, 2016	34.68	35.31	34.48	35.26	303,729	+0.48(+1.39%)
Dec 05, 2016	34.83	35.04	34.45	34.78	251,408	-0.18(-0.52%)
Dec 02, 2016	35.65	35.91	34.79	34.96	326,840	-0.71(-1.98%)
Dec 01, 2016	37.78	38.02	35.51	35.67	433,476	-1.98(-5.25%)
Nov 30, 2016	37.91	38.22	37.57	37.64	312,533	-0.07(-0.19%)
Nov 29, 2016	37.87	38.06	37.33	37.71	394,094	-0.04(-0.11%)
Nov 28, 2016	37.34	37.84	37.13	37.75	178,254	+0.21(+0.57%)
Nov 25, 2016	37.20	37.63	37.15	37.54	48,493	+0.34(+0.92%)
Nov 23, 2016		37.20	37.20	37.20	0	+0.00(+0.00%)
Nov 22, 2016	37.03	37.29	36.95	37.20	93,652	+0.19(+0.51%)
Nov 21, 2016	36.98	37.19	36.36	37.01	190,234	+0.03(+0.09%)
Nov 18, 2016	35.63	36.98	35.62	36.98	238,442	+1.32(+3.69%)
Nov 17, 2016	35.39	35.79	35.21	35.66	339,202	+0.35(+0.99%)
Nov 16, 2016	35.54	35.76	35.00	35.31	282,322	-0.23(-0.65%)
Nov 15, 2016	35.82	35.82	35.27	35.54	510,651	-0.19(-0.53%)
Nov 14, 2016	36.46	36.68	35.45	35.73	229,379	-0.54(-1.49%)
Nov 11, 2016	36.12	36.66	36.04	36.27	241,877	+0.02(+0.07%)
Nov 10, 2016	36.46	37.11	35.80	36.25	237,766	+0.25(+0.68%)
Nov 09, 2016	35.51	36.17	34.95	36.00	201,036	+0.40(+1.14%)
Nov 08, 2016	34.98	35.73	34.98	35.59	143,052	+0.56(+1.61%)
Nov 07, 2016	34.39	35.13	34.39	35.03	137,660	+0.98(+2.87%)
Nov 04, 2016	33.99	34.37	33.99	34.06	163,177	+0.00(+0.00%)
Nov 03, 2016	34.57	34.57	34.02	34.06	112,486	-0.35(-1.01%)
Nov 02, 2016	34.90	35.05	34.40	34.40	162,512	-0.43(-1.23%)

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.