Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.946	6.946	6.588	6.663	758,682	-0.25(-3.66%)
Oct 29, 2009	7.050	7.386	6.730	6.916	701,738	-0.13(-1.80%)
Oct 28, 2009	7.475	7.535	6.991	7.043	365,885	-0.42(-5.69%)
Oct 27, 2009	7.572	7.788	7.453	7.468	229,360	-0.07(-0.89%)
Oct 26, 2009	7.632	7.900	7.520	7.535	448,120	-0.10(-1.37%)
Oct 23, 2009	7.728	7.728	7.639	7.639	649,151	-0.08(-1.06%)
Oct 22, 2009	7.654	7.840	7.587	7.721	408,812	+0.09(+1.17%)
Oct 21, 2009	7.661	7.922	7.602	7.632	585,995	-0.04(-0.58%)
Oct 20, 2009	7.617	7.736	7.617	7.676	968,804	+0.02(+0.29%)
Oct 19, 2009	7.602	7.713	7.594	7.654	203,337	+0.07(+0.88%)
Oct 16, 2009	7.654	7.714	7.527	7.587	251,111	-0.13(-1.74%)
Oct 15, 2009	7.602	7.825	7.602	7.721	326,056	+0.03(+0.39%)
Oct 14, 2009	7.870	8.004	7.609	7.691	528,466	-0.13(-1.71%)
Oct 13, 2009	7.900	7.930	7.699	7.825	410,933	-0.07(-0.85%)
Oct 12, 2009	7.743	7.974	7.617	7.892	503,852	+0.22(+2.82%)
Oct 09, 2009	7.669	7.766	7.565	7.676	1,243,963	+0.00(+0.00%)
Oct 08, 2009	8.638	8.645	7.460	7.676	4,414,958	-1.33(-14.81%)
Oct 07, 2009	9.226	9.308	8.973	9.010	232,887	-0.25(-2.66%)
Oct 06, 2009	9.286	9.450	9.018	9.256	139,872	+0.02(+0.24%)
Oct 05, 2009	9.055	9.260	8.966	9.234	124,298	+0.22(+2.48%)
Oct 02, 2009	8.906	9.279	8.846	9.010	188,804	-0.01(-0.17%)
Oct 01, 2009	9.182	9.301	8.966	9.025	324,224	-0.19(-2.10%)
Sep 30, 2009	9.540	9.540	9.077	9.219	226,001	-0.28(-2.98%)
Sep 29, 2009	9.562	9.580	9.338	9.502	98,532	-0.07(-0.70%)
Sep 28, 2009	9.607	9.838	9.443	9.569	104,246	-0.02(-0.23%)
Sep 25, 2009	8.928	9.592	8.928	9.592	157,656	+0.65(+7.25%)
Sep 24, 2009	9.241	9.323	8.846	8.943	151,412	-0.27(-2.91%)
Sep 23, 2009	9.621	9.756	9.204	9.212	198,578	-0.42(-4.41%)
Sep 22, 2009	9.942	9.949	9.517	9.636	145,127	-0.23(-2.34%)
Sep 21, 2009	10.01	10.13	9.800	9.867	103,254	-0.25(-2.43%)
Sep 18, 2009	10.36	10.38	10.05	10.11	206,525	-0.25(-2.44%)
Sep 17, 2009	10.52	10.67	10.24	10.37	98,571	+0.00(+0.00%)
Sep 16, 2009	10.34	10.65	10.24	10.37	189,389	+0.04(+0.43%)
Sep 15, 2009	10.42	10.60	10.24	10.32	67,669	-0.15(-1.42%)
Sep 14, 2009	10.34	10.57	10.27	10.47	58,884	+0.00(+0.00%)
Sep 11, 2009	10.42	10.60	10.41	10.47	46,060	+0.05(+0.50%)
Sep 10, 2009	10.39	10.55	10.19	10.42	51,861	+0.02(+0.21%)
Sep 09, 2009	10.34	10.43	10.19	10.40	43,524	+0.06(+0.58%)
Sep 08, 2009	10.11	10.43	10.00	10.34	72,922	+0.19(+1.91%)
Sep 04, 2009	10.21	10.34	9.949	10.14	134,270	-0.07(-0.66%)
Sep 03, 2009	10.34	10.47	10.12	10.21	110,615	-0.10(-1.01%)
Sep 02, 2009	10.35	10.56	10.29	10.31	73,564	-0.06(-0.57%)
Sep 01, 2009	10.45	10.78	10.28	10.37	245,036	-0.19(-1.76%)
Aug 31, 2009	10.72	10.84	10.43	10.56	206,810	-0.28(-2.55%)
Aug 28, 2009	10.90	10.93	10.63	10.84	75,478	+0.01(+0.07%)
Aug 27, 2009	10.84	10.87	10.63	10.83	52,285	-0.01(-0.14%)
Aug 26, 2009	10.81	10.87	10.49	10.84	118,396	+0.04(+0.41%)
Aug 25, 2009	10.73	11.00	10.54	10.80	190,061	+0.13(+1.26%)
Aug 24, 2009	11.13	11.33	10.40	10.66	155,780	-0.44(-3.96%)
Aug 21, 2009	10.55	11.16	10.43	11.10	244,146	+0.73(+7.04%)
Aug 20, 2009	10.43	10.56	10.32	10.37	52,563	-0.07(-0.64%)
Aug 19, 2009	10.07	10.46	10.01	10.44	47,640	+0.22(+2.11%)
Aug 18, 2009	10.49	10.52	10.10	10.23	61,961	+0.05(+0.51%)
Aug 17, 2009	10.34	10.52	10.05	10.17	101,203	-0.45(-4.21%)
Aug 14, 2009	10.72	10.79	10.48	10.62	98,638	-0.10(-0.97%)
Aug 13, 2009	10.87	10.95	10.36	10.72	89,984	-0.11(-1.03%)
Aug 12, 2009	10.41	11.02	10.36	10.84	297,795	+0.41(+3.93%)
Aug 11, 2009	10.73	10.80	10.40	10.43	128,988	-0.36(-3.32%)
Aug 10, 2009	10.87	11.04	10.61	10.78	243,240	-0.08(-0.75%)
Aug 07, 2009	10.31	11.09	10.23	10.87	384,339	+0.79(+7.84%)
Aug 06, 2009	10.08	10.19	9.584	10.08	136,414	+0.07(+0.74%)
Aug 05, 2009	10.31	10.48	9.890	10.00	193,331	-0.31(-2.96%)
Aug 04, 2009	10.38	10.51	10.09	10.31	289,988	-0.10(-1.00%)

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.