Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.07	29.22	28.69	28.80	42,523	-0.35(-1.20%)
Nov 26, 2003	29.04	29.24	28.99	29.15	84,913	+0.25(+0.88%)
Nov 25, 2003	28.54	29.04	28.54	28.89	140,851	+0.28(+0.99%)
Nov 24, 2003	27.49	28.61	27.43	28.61	179,216	+1.33(+4.86%)
Nov 21, 2003	27.14	27.36	27.05	27.28	100,071	+0.34(+1.24%)
Nov 20, 2003	27.28	27.30	26.55	26.95	168,350	-0.37(-1.36%)
Nov 19, 2003	26.97	27.84	26.92	27.32	108,522	+0.25(+0.94%)
Nov 18, 2003	27.54	27.57	26.96	27.07	153,058	-0.47(-1.71%)
Nov 17, 2003	27.32	28.33	27.27	27.54	264,397	+0.60(+2.21%)
Nov 14, 2003	26.46	26.99	26.32	26.94	144,875	+0.66(+2.52%)
Nov 13, 2003	26.02	26.61	25.98	26.28	209,130	+0.29(+1.12%)
Nov 12, 2003	25.32	26.02	25.31	25.99	165,399	+0.81(+3.23%)
Nov 11, 2003	25.02	25.20	24.97	25.17	143,534	+0.22(+0.90%)
Nov 10, 2003	25.20	25.21	25.14	24.95	151,180	+0.20(+0.81%)
Nov 07, 2003	24.70	25.27	24.66	24.75	144,473	+0.09(+0.36%)
Nov 06, 2003	24.49	24.65	24.45	24.66	178,545	+0.18(+0.73%)
Nov 05, 2003	24.15	24.48	24.00	24.48	113,351	+0.10(+0.43%)
Nov 04, 2003	24.15	24.35	24.00	24.38	153,058	+0.54(+2.28%)
Nov 03, 2003	23.22	23.94	23.22	23.83	142,326	+0.61(+2.63%)
Oct 31, 2003	23.61	23.90	23.22	23.22	138,704	-0.45(-1.92%)
Oct 30, 2003	23.87	23.89	23.57	23.68	71,364	-0.07(-0.28%)
Oct 29, 2003	23.48	23.88	23.34	23.74	117,241	+0.37(+1.59%)
Oct 28, 2003	22.77	23.42	22.66	23.37	134,143	+0.67(+2.96%)
Oct 27, 2003	22.18	22.83	22.18	22.70	178,411	+0.70(+3.19%)
Oct 24, 2003	22.29	22.84	22.00	22.00	224,825	-0.29(-1.30%)
Oct 23, 2003	22.51	22.55	22.25	22.29	148,363	-0.10(-0.47%)
Oct 22, 2003	22.84	22.85	22.38	22.39	123,680	-0.44(-1.93%)
Oct 21, 2003	22.59	23.02	22.59	22.83	132,265	+0.36(+1.59%)
Oct 20, 2003	22.74	22.83	22.48	22.48	131,729	-0.14(-0.63%)
Oct 17, 2003	22.89	22.89	22.58	22.62	115,497	-0.34(-1.46%)
Oct 16, 2003	23.06	23.15	22.75	22.95	124,619	+0.07(+0.29%)
Oct 15, 2003	23.22	23.22	22.89	22.89	74,852	-0.26(-1.13%)
Oct 14, 2003	23.13	23.17	23.09	23.15	108,656	+0.11(+0.49%)
Oct 13, 2003	21.84	23.36	22.40	23.04	161,643	+1.19(+5.46%)
Oct 10, 2003	22.11	22.16	21.67	21.84	144,338	-0.45(-2.01%)
Oct 09, 2003	22.24	22.48	22.18	22.29	172,375	+0.08(+0.37%)
Oct 08, 2003	22.46	22.51	22.30	22.21	110,266	-0.29(-1.29%)
Oct 07, 2003	22.21	22.59	21.95	22.50	189,813	+0.28(+1.28%)
Oct 06, 2003	22.15	22.27	22.07	22.21	109,193	+0.06(+0.27%)
Oct 03, 2003	21.83	22.16	21.66	22.16	119,656	+0.40(+1.82%)
Oct 02, 2003	21.43	21.98	21.39	21.76	171,167	+0.22(+1.00%)
Oct 01, 2003	21.05	21.77	21.17	21.54	179,887	+0.49(+2.34%)
Sep 30, 2003	21.51	21.51	21.02	21.05	141,790	-0.56(-2.59%)
Sep 29, 2003	21.60	21.74	21.28	21.61	201,886	+0.07(+0.31%)
Sep 26, 2003	21.63	21.70	21.42	21.54	157,753	-0.07(-0.35%)
Sep 25, 2003	22.16	22.18	21.55	21.62	217,044	-0.51(-2.32%)
Sep 24, 2003	22.81	22.81	21.97	22.13	117,510	-0.62(-2.72%)
Sep 23, 2003	22.55	23.11	22.55	22.75	84,510	+0.27(+1.19%)
Sep 22, 2003	23.11	23.11	22.44	22.48	99,132	-0.63(-2.71%)
Sep 19, 2003	22.83	23.21	22.66	23.11	120,729	+0.28(+1.21%)
Sep 18, 2003	22.29	22.89	22.14	22.83	181,496	+0.63(+2.85%)
Sep 17, 2003	21.56	22.21	21.56	22.20	136,290	+0.62(+2.87%)
Sep 16, 2003	21.41	21.69	21.41	21.58	80,083	+0.11(+0.52%)
Sep 15, 2003	21.47	21.77	21.43	21.47	59,023	+0.06(+0.28%)
Sep 12, 2003	21.28	21.62	21.16	21.41	54,596	+0.16(+0.77%)
Sep 11, 2003	21.40	21.51	21.18	21.25	57,413	-0.22(-1.04%)
Sep 10, 2003	21.32	21.57	21.25	21.47	72,437	+0.19(+0.88%)
Sep 09, 2003	21.39	21.47	21.23	21.28	97,925	-0.06(-0.28%)
Sep 08, 2003	21.37	21.58	21.33	21.34	109,729	+0.01(+0.07%)
Sep 05, 2003	21.43	21.51	21.32	21.33	66,401	-0.10(-0.49%)
Sep 04, 2003	21.39	21.46	21.32	21.43	155,741	+0.04(+0.21%)
Sep 03, 2003	21.51	21.52	21.37	21.39	221,471	-0.13(-0.59%)

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.