Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	29.13	29.34	28.99	29.11	140,887	-0.02(-0.08%)
Nov 29, 2006	28.82	29.29	28.78	29.13	90,168	+0.46(+1.61%)
Nov 28, 2006	28.50	28.71	28.31	28.67	155,781	+0.16(+0.55%)
Nov 27, 2006	28.99	29.07	28.25	28.51	83,593	-0.48(-1.67%)
Nov 24, 2006	28.80	29.21	28.75	29.00	48,170	+0.07(+0.23%)
Nov 22, 2006	29.03	29.07	28.78	28.93	148,401	-0.13(-0.44%)
Nov 21, 2006	29.41	29.48	28.98	29.06	89,765	-0.34(-1.17%)
Nov 20, 2006	29.18	29.79	28.98	29.40	178,994	+0.22(+0.74%)
Nov 17, 2006	29.27	29.39	29.09	29.18	76,750	-0.09(-0.31%)
Nov 16, 2006	29.25	29.43	29.12	29.27	101,170	+0.14(+0.49%)
Nov 15, 2006	28.94	29.45	28.89	29.13	138,875	+0.19(+0.67%)
Nov 14, 2006	28.24	28.94	28.02	28.94	134,715	+0.69(+2.43%)
Nov 13, 2006	27.98	28.39	27.84	28.25	90,570	+0.28(+0.99%)
Nov 10, 2006	27.51	27.98	27.40	27.98	101,707	+0.51(+1.87%)
Nov 09, 2006	27.78	27.78	27.22	27.46	165,711	-0.29(-1.05%)
Nov 08, 2006	27.60	27.92	27.59	27.75	74,469	+0.11(+0.40%)
Nov 07, 2006	27.39	27.68	27.35	27.64	177,518	+0.25(+0.93%)
Nov 06, 2006	27.24	27.40	27.04	27.39	110,295	+0.25(+0.91%)
Nov 03, 2006	27.40	27.43	26.99	27.14	136,728	-0.19(-0.68%)
Nov 02, 2006	27.50	27.50	27.14	27.33	201,671	-0.17(-0.62%)
Nov 01, 2006	27.62	27.70	27.47	27.50	246,755	-0.12(-0.43%)
Oct 31, 2006	27.79	27.87	27.49	27.62	225,420	-0.24(-0.86%)
Oct 30, 2006	27.52	27.97	27.43	27.86	129,482	+0.28(+1.03%)
Oct 27, 2006	27.48	27.67	27.31	27.58	284,996	+0.10(+0.38%)
Oct 26, 2006	27.61	27.61	27.01	27.47	215,625	-0.30(-1.07%)
Oct 25, 2006	26.87	27.82	26.87	27.77	128,946	+0.81(+3.01%)
Oct 24, 2006	27.04	27.11	26.85	26.96	112,441	-0.12(-0.44%)
Oct 23, 2006	27.13	27.44	26.91	27.08	109,087	-0.11(-0.41%)
Oct 20, 2006	27.34	27.44	27.09	27.19	89,631	-0.08(-0.30%)
Oct 19, 2006	27.66	27.75	27.19	27.27	87,618	-0.39(-1.40%)
Oct 18, 2006	27.38	27.79	27.38	27.66	132,971	+0.43(+1.59%)
Oct 17, 2006	27.30	27.33	27.07	27.22	76,750	-0.19(-0.68%)
Oct 16, 2006	27.28	27.55	27.28	27.41	86,008	+0.22(+0.79%)
Oct 13, 2006	26.95	27.26	26.95	27.20	78,360	+0.29(+1.08%)
Oct 12, 2006	26.32	26.90	26.32	26.90	127,872	+0.63(+2.38%)
Oct 11, 2006	26.61	26.61	26.13	26.28	138,338	-0.48(-1.78%)
Oct 10, 2006	26.81	26.90	26.51	26.76	64,003	-0.03(-0.11%)
Oct 09, 2006	26.53	26.82	26.32	26.79	80,775	+0.21(+0.79%)
Oct 06, 2006	26.42	26.67	26.28	26.58	97,548	+0.16(+0.62%)
Oct 05, 2006	26.34	26.74	26.06	26.41	140,619	+0.16(+0.60%)
Oct 04, 2006	25.94	26.36	25.86	26.26	73,261	+0.28(+1.09%)
Oct 03, 2006	25.75	26.07	25.59	25.97	111,100	+0.15(+0.58%)
Oct 02, 2006	25.76	25.85	25.60	25.82	148,401	-0.09(-0.35%)
Sep 29, 2006	26.32	26.35	25.80	25.91	221,529	-0.39(-1.50%)
Sep 28, 2006	26.36	26.59	25.98	26.31	81,983	-0.07(-0.28%)
Sep 27, 2006	26.27	26.67	26.12	26.38	191,875	+0.07(+0.28%)
Sep 26, 2006	26.29	26.67	26.02	26.31	127,335	+0.02(+0.08%)
Sep 25, 2006	25.94	26.41	25.56	26.29	159,270	+0.34(+1.32%)
Sep 22, 2006	25.94	26.06	25.75	25.94	184,898	+0.00(+0.00%)
Sep 21, 2006	26.38	26.52	25.71	25.94	227,433	-0.44(-1.67%)
Sep 20, 2006	26.08	26.45	26.03	26.38	208,379	+0.37(+1.43%)
Sep 19, 2006	26.31	26.49	25.50	26.01	367,113	-0.31(-1.16%)
Sep 18, 2006	26.73	26.98	26.28	26.32	144,644	-0.57(-2.13%)
Sep 15, 2006	26.64	26.99	26.52	26.89	194,022	+0.42(+1.58%)
Sep 14, 2006	26.55	26.61	26.31	26.47	90,839	-0.10(-0.39%)
Sep 13, 2006	26.83	26.96	26.28	26.58	148,267	-0.26(-0.97%)
Sep 12, 2006	26.17	26.94	25.94	26.84	172,822	+0.68(+2.59%)
Sep 11, 2006	25.73	26.27	25.72	26.16	96,743	+0.39(+1.50%)
Sep 08, 2006	25.39	25.84	25.39	25.77	114,320	+0.39(+1.53%)
Sep 07, 2006	25.37	25.49	25.36	25.38	132,300	+0.01(+0.06%)
Sep 06, 2006	25.39	25.48	25.35	25.37	129,080	-0.07(-0.26%)
Sep 05, 2006	25.53	25.59	25.35	25.44	155,110	-0.09(-0.35%)

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.