Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.48	20.84	20.17	20.17	208,514	+0.18(+0.89%)
Nov 29, 2007	20.03	20.03	19.50	20.00	150,012	-0.12(-0.59%)
Nov 28, 2007	19.44	20.29	19.44	20.11	193,351	+0.68(+3.49%)
Nov 27, 2007	19.81	19.81	19.05	19.44	301,097	+0.12(+0.62%)
Nov 26, 2007	20.10	20.10	19.21	19.32	281,910	-0.78(-3.89%)
Nov 23, 2007	20.58	20.64	19.62	20.10	196,974	-0.36(-1.75%)
Nov 21, 2007	20.82	21.17	20.44	20.46	236,990	-0.49(-2.35%)
Nov 20, 2007	21.17	21.18	20.18	20.95	279,149	-0.22(-1.06%)
Nov 19, 2007	21.84	21.84	21.03	21.17	256,550	-1.01(-4.57%)
Nov 16, 2007	22.25	22.61	21.92	22.19	161,014	-0.03(-0.13%)
Nov 15, 2007	22.41	22.77	21.99	22.22	145,315	-0.39(-1.71%)
Nov 14, 2007	22.69	23.55	22.34	22.60	214,418	-0.02(-0.10%)
Nov 13, 2007	22.05	22.85	21.99	22.63	162,356	+0.75(+3.41%)
Nov 12, 2007	22.12	22.73	21.66	21.88	226,883	+0.06(+0.27%)
Nov 09, 2007	20.47	22.26	19.88	21.82	466,540	+0.99(+4.76%)
Nov 08, 2007	19.51	20.99	19.32	20.83	442,253	+1.47(+7.58%)
Nov 07, 2007	20.20	20.25	19.36	19.36	358,526	-1.11(-5.42%)
Nov 06, 2007	20.42	20.55	19.88	20.47	189,729	+0.08(+0.40%)
Nov 05, 2007	19.92	20.79	19.83	20.39	308,745	+0.21(+1.03%)
Nov 02, 2007	21.23	21.23	19.75	20.18	402,000	-1.03(-4.85%)
Nov 01, 2007	21.26	21.30	20.75	21.21	646,071	-0.40(-1.86%)
Oct 31, 2007	21.35	21.83	20.88	21.61	471,639	+0.26(+1.22%)
Oct 30, 2007	22.51	22.51	21.26	21.35	316,930	-1.22(-5.41%)
Oct 29, 2007	22.72	22.84	21.99	22.57	397,974	-0.07(-0.33%)
Oct 26, 2007	22.40	22.72	21.52	22.65	372,749	+0.34(+1.54%)
Oct 25, 2007	22.07	23.10	22.02	22.31	384,556	-0.71(-3.08%)
Oct 24, 2007	22.93	23.16	22.23	23.01	347,926	-0.08(-0.36%)
Oct 23, 2007	23.73	23.73	22.70	23.10	272,920	-0.36(-1.53%)
Oct 22, 2007	22.78	23.60	22.78	23.45	213,747	+0.42(+1.84%)
Oct 19, 2007	24.09	24.09	23.03	23.03	226,762	-1.06(-4.39%)
Oct 18, 2007	24.32	24.50	24.08	24.09	130,958	-0.45(-1.82%)
Oct 17, 2007	24.95	25.26	24.11	24.53	317,199	-0.33(-1.32%)
Oct 16, 2007	24.99	25.48	24.83	24.86	183,691	-0.14(-0.57%)
Oct 15, 2007	25.89	25.90	24.82	25.00	223,005	-0.92(-3.56%)
Oct 12, 2007	25.59	26.08	25.59	25.93	90,436	+0.33(+1.28%)
Oct 11, 2007	26.46	26.66	25.59	25.60	156,318	-0.68(-2.58%)
Oct 10, 2007	26.11	26.43	25.83	26.28	131,629	+0.19(+0.71%)
Oct 09, 2007	26.06	26.24	25.78	26.09	124,249	+0.10(+0.40%)
Oct 08, 2007	26.38	26.38	25.79	25.99	137,130	-0.40(-1.52%)
Oct 05, 2007	25.97	26.79	25.82	26.39	138,204	+0.65(+2.52%)
Oct 04, 2007	26.70	26.70	25.74	25.74	147,194	-0.86(-3.25%)
Oct 03, 2007	27.23	27.37	26.50	26.61	152,158	-0.96(-3.49%)
Oct 02, 2007	27.11	27.66	26.93	27.57	185,435	+0.55(+2.04%)
Oct 01, 2007	25.53	27.09	25.53	27.02	206,903	+1.48(+5.78%)
Sep 28, 2007	26.51	26.59	25.44	25.54	146,255	-0.97(-3.65%)
Sep 27, 2007	25.82	26.63	25.82	26.51	84,532	+0.75(+2.92%)
Sep 26, 2007	25.85	25.92	25.26	25.76	145,852	+0.06(+0.23%)
Sep 25, 2007	25.96	26.08	25.54	25.70	105,867	-0.38(-1.46%)
Sep 24, 2007	26.61	26.61	25.81	26.08	115,393	-0.59(-2.21%)
Sep 21, 2007	27.02	27.22	26.56	26.67	144,242	-0.30(-1.11%)
Sep 20, 2007	27.28	27.48	26.63	26.96	122,505	-0.31(-1.15%)
Sep 19, 2007	27.17	28.02	27.17	27.28	219,248	+0.35(+1.30%)
Sep 18, 2007	25.00	26.99	25.05	26.93	237,765	+1.92(+7.69%)
Sep 17, 2007	25.97	26.01	24.79	25.00	234,142	-0.96(-3.70%)
Sep 14, 2007	26.08	26.25	25.40	25.97	181,141	-0.11(-0.43%)
Sep 13, 2007	25.94	26.64	25.39	26.08	160,880	+0.21(+0.81%)
Sep 12, 2007	25.95	26.34	25.51	25.87	119,553	-0.13(-0.49%)
Sep 11, 2007	25.82	26.21	25.18	26.00	135,118	+0.28(+1.07%)
Sep 10, 2007	26.16	26.26	25.16	25.72	167,052	-0.33(-1.26%)
Sep 07, 2007	25.81	26.23	25.53	26.05	291,570	-0.43(-1.63%)
Sep 06, 2007	28.21	28.35	26.37	26.48	302,976	-1.74(-6.15%)
Sep 05, 2007	28.02	28.71	27.87	28.22	162,624	-0.03(-0.11%)

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.