Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.36	16.36	15.42	15.46	60,112	-0.88(-5.38%)
Oct 30, 2002	16.09	16.34	16.02	16.34	80,775	+0.31(+1.95%)
Oct 29, 2002	15.99	16.05	15.52	16.03	60,514	+0.01(+0.09%)
Oct 28, 2002	15.58	16.02	15.58	16.02	87,216	+0.37(+2.33%)
Oct 25, 2002	15.51	15.65	15.50	15.65	41,192	+0.22(+1.40%)
Oct 24, 2002	15.46	16.16	15.28	15.43	126,933	+0.04(+0.29%)
Oct 23, 2002	15.32	15.58	14.79	15.39	322,029	+0.12(+0.78%)
Oct 22, 2002	15.95	15.96	15.17	15.27	3,783,847	-0.75(-4.65%)
Oct 21, 2002	15.54	16.02	15.24	16.02	77,287	+0.48(+3.07%)
Oct 18, 2002	15.35	15.54	14.98	15.54	31,129	+0.26(+1.71%)
Oct 17, 2002	15.24	15.28	15.20	15.28	37,167	+0.16(+1.03%)
Oct 16, 2002	15.38	15.38	14.83	15.12	59,307	-0.16(-1.02%)
Oct 15, 2002	14.79	15.32	14.79	15.28	84,801	+0.48(+3.22%)
Oct 14, 2002	14.98	15.04	14.76	14.80	22,542	-0.24(-1.59%)
Oct 11, 2002	15.28	15.39	14.98	15.04	106,403	-0.22(-1.46%)
Oct 10, 2002	14.87	15.28	14.38	15.26	55,415	+0.39(+2.66%)
Oct 09, 2002	15.27	15.32	14.87	14.87	45,084	-0.40(-2.64%)
Oct 08, 2002	15.26	15.28	14.98	15.27	90,704	+0.01(+0.10%)
Oct 07, 2002	15.20	15.65	15.13	15.26	134,178	-0.01(-0.10%)
Oct 04, 2002	16.28	16.49	15.20	15.27	117,004	-0.82(-5.09%)
Oct 03, 2002	16.46	16.77	16.09	16.09	202,878	-0.31(-1.86%)
Oct 02, 2002	16.40	16.69	16.08	16.40	104,391	-0.07(-0.45%)
Oct 01, 2002	15.91	16.52	15.65	16.47	147,328	+0.56(+3.51%)
Sep 30, 2002	15.05	16.02	15.05	15.91	169,602	+0.52(+3.39%)
Sep 27, 2002	15.17	15.64	15.17	15.39	157,391	+0.11(+0.73%)
Sep 26, 2002	14.91	15.32	14.88	15.28	57,160	+0.38(+2.55%)
Sep 25, 2002	14.54	14.90	14.54	14.90	164,637	+0.36(+2.46%)
Sep 24, 2002	14.23	14.76	14.15	14.54	154,708	+0.31(+2.15%)
Sep 23, 2002	13.59	14.36	13.59	14.23	51,658	+0.61(+4.49%)
Sep 20, 2002	14.12	14.12	13.62	13.62	70,041	-0.31(-2.25%)
Sep 19, 2002	14.27	14.65	13.94	13.94	42,803	-0.31(-2.15%)
Sep 18, 2002	13.94	14.51	13.94	14.24	335,447	+0.38(+2.74%)
Sep 17, 2002	14.67	14.67	13.86	13.86	38,509	-0.79(-5.39%)
Sep 16, 2002	14.72	14.82	14.61	14.65	1,569,894	-0.03(-0.20%)
Sep 13, 2002	14.83	14.83	14.63	14.68	16,906	-0.10(-0.66%)
Sep 12, 2002	14.79	14.89	14.64	14.78	55,147	+0.04(+0.25%)
Sep 11, 2002	14.68	14.89	14.68	14.74	41,595	-0.09(-0.60%)
Sep 10, 2002	14.35	14.83	14.34	14.83	54,879	+0.55(+3.86%)
Sep 09, 2002	14.16	14.57	14.16	14.28	47,901	+0.24(+1.70%)
Sep 06, 2002	13.79	14.04	13.64	14.04	174,432	+0.21(+1.51%)
Sep 05, 2002	13.71	13.85	13.59	13.83	77,555	+0.19(+1.42%)
Sep 04, 2002	13.30	13.64	13.29	13.64	40,656	+0.34(+2.58%)
Sep 03, 2002	13.41	13.56	13.15	13.30	49,646	-0.04(-0.34%)
Aug 30, 2002	13.45	13.63	13.34	13.34	63,332	-0.04(-0.28%)
Aug 29, 2002	13.38	13.56	13.19	13.38	65,479	+0.00(+0.00%)
Aug 28, 2002	13.53	13.71	13.30	13.38	59,307	-0.13(-0.99%)
Aug 27, 2002	13.79	13.85	13.51	13.51	113,515	-0.20(-1.47%)
Aug 26, 2002	13.27	13.77	13.27	13.71	91,644	+0.45(+3.37%)
Aug 23, 2002	13.71	13.75	13.27	13.27	79,031	-0.37(-2.73%)
Aug 22, 2002	13.68	13.68	13.51	13.64	81,446	+0.00(+0.00%)
Aug 21, 2002	13.71	13.85	13.46	13.64	39,716	+0.11(+0.83%)
Aug 20, 2002	13.71	13.83	13.41	13.53	68,162	+0.08(+0.61%)
Aug 16, 2002	13.35	13.53	13.35	13.44	115,796	+0.07(+0.50%)
Aug 15, 2002	13.64	13.64	13.30	13.38	17,577	-0.17(-1.27%)
Aug 14, 2002	13.27	13.65	13.27	13.55	129,751	+0.26(+1.96%)
Aug 13, 2002	13.52	13.52	13.27	13.29	49,377	-0.22(-1.60%)
Aug 12, 2002	13.23	13.56	13.01	13.50	28,580	-0.21(-1.52%)
Aug 07, 2002	14.01	14.02	13.60	13.71	18,114	-0.26(-1.87%)
Aug 06, 2002	13.71	14.15	13.71	13.97	70,309	+0.34(+2.46%)
Aug 05, 2002	13.56	13.79	13.53	13.64	94,327	+0.45(+3.39%)
Aug 02, 2002	13.75	13.75	13.19	13.19	28,580	-0.57(-4.17%)

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.