Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.243	8.764	7.974	8.720	98,243	+0.35(+4.19%)
Nov 26, 2008	6.566	8.422	6.462	8.369	382,129	+1.65(+24.64%)
Nov 25, 2008	6.312	6.715	6.014	6.715	389,612	+0.54(+8.82%)
Nov 24, 2008	5.642	6.171	5.373	6.171	266,836	+0.57(+10.25%)
Nov 21, 2008	5.023	5.597	4.203	5.597	422,757	+0.78(+16.25%)
Nov 20, 2008	5.858	5.910	4.792	4.814	201,634	-1.15(-19.25%)
Nov 19, 2008	6.558	6.775	5.731	5.962	210,012	-0.69(-10.41%)
Nov 18, 2008	7.714	7.714	6.089	6.655	234,280	-0.99(-12.96%)
Nov 17, 2008	7.550	7.840	7.184	7.646	229,356	+0.02(+0.29%)
Nov 14, 2008	9.226	9.666	7.594	7.624	0	-1.75(-18.68%)
Nov 13, 2008	8.205	9.465	8.012	9.376	335,095	+0.98(+11.62%)
Nov 12, 2008	9.070	9.092	8.198	8.399	175,775	-0.91(-9.77%)
Nov 11, 2008	9.361	9.636	9.025	9.308	138,389	-0.19(-2.04%)
Nov 10, 2008	10.52	11.19	9.353	9.502	227,515	-0.82(-7.94%)
Nov 07, 2008	9.890	10.55	9.592	10.32	302,790	+0.49(+5.00%)
Nov 06, 2008	9.912	10.29	9.689	9.830	266,366	-0.19(-1.86%)
Nov 05, 2008	11.18	11.66	9.890	10.02	304,017	-1.37(-12.04%)
Nov 04, 2008	11.64	12.31	11.22	11.39	188,919	-0.08(-0.71%)
Nov 03, 2008	11.56	12.39	11.33	11.47	352,736	-0.90(-7.29%)
Oct 31, 2008	9.063	12.37	9.063	12.37	373,417	+3.23(+35.40%)
Oct 30, 2008	8.675	9.279	8.332	9.137	241,583	+0.70(+8.30%)
Oct 29, 2008	9.070	9.987	8.198	8.436	411,567	-1.40(-14.24%)
Oct 28, 2008	10.88	10.88	9.346	9.838	292,778	-0.66(-6.25%)
Oct 27, 2008	10.93	11.69	10.49	10.49	161,986	-0.49(-4.48%)
Oct 24, 2008	10.11	11.79	8.913	10.99	235,685	-0.16(-1.47%)
Oct 23, 2008	13.18	14.02	10.45	11.15	394,411	-2.49(-18.25%)
Oct 22, 2008	13.36	14.09	13.34	13.64	168,630	-0.10(-0.76%)
Oct 21, 2008	13.68	14.02	13.15	13.74	213,064	-0.28(-1.97%)
Oct 20, 2008	13.49	14.02	12.94	14.02	119,703	+0.67(+5.03%)
Oct 17, 2008	13.44	14.05	13.34	13.35	214,897	-0.52(-3.76%)
Oct 16, 2008	12.82	14.03	11.83	13.87	229,860	+0.98(+7.57%)
Oct 15, 2008	14.06	14.21	12.89	12.89	128,640	-1.68(-11.51%)
Oct 14, 2008	16.24	16.24	13.74	14.57	186,551	-0.58(-3.84%)
Oct 13, 2008	13.31	15.15	13.31	15.15	214,116	+2.30(+17.85%)
Oct 10, 2008	12.16	13.94	11.18	12.86	354,711	+0.37(+2.99%)
Oct 09, 2008	15.11	15.29	12.48	12.48	253,066	-2.79(-18.29%)
Oct 08, 2008	15.89	16.69	15.09	15.28	135,249	-0.93(-5.75%)
Oct 07, 2008	18.91	18.91	16.12	16.21	98,514	-2.47(-13.24%)
Oct 06, 2008	19.03	19.69	18.00	18.68	163,208	-1.36(-6.80%)
Oct 03, 2008	20.80	20.80	19.18	20.05	0	+0.91(+4.75%)
Oct 02, 2008	21.33	21.61	19.13	19.14	126,761	-2.47(-11.45%)
Oct 01, 2008	21.99	21.99	21.17	21.61	353,167	-0.56(-2.52%)
Sep 30, 2008	21.61	22.17	20.88	22.17	181,165	+1.60(+7.79%)
Sep 29, 2008	20.79	22.36	20.57	20.57	86,090	-1.04(-4.80%)
Sep 26, 2008	20.87	21.99	20.68	21.61	0	+0.26(+1.22%)
Sep 25, 2008	21.50	21.65	20.93	21.34	169,720	-0.15(-0.69%)
Sep 24, 2008	21.61	21.65	21.49	21.49	285,220	+0.00(+0.00%)
Sep 23, 2008	21.80	22.34	21.26	21.49	361,969	-0.31(-1.40%)
Sep 22, 2008	21.21	22.36	21.05	21.80	203,787	+0.60(+2.81%)
Sep 19, 2008	22.37	24.66	20.68	21.20	0	-0.04(-0.21%)
Sep 18, 2008	19.97	22.57	19.39	21.25	728,072	+1.71(+8.78%)
Sep 17, 2008	18.41	19.79	18.12	19.53	443,842	+0.40(+2.10%)
Sep 16, 2008	17.04	19.45	17.04	19.13	585,653	+1.85(+10.69%)
Sep 15, 2008	16.39	17.95	16.22	17.28	322,893	+0.30(+1.76%)
Sep 12, 2008	16.34	17.05	16.33	16.98	281,192	+0.36(+2.15%)
Sep 11, 2008	15.68	16.67	15.68	16.63	263,852	+0.41(+2.53%)
Sep 10, 2008	15.92	16.28	15.61	16.22	294,430	+0.39(+2.50%)
Sep 09, 2008	16.08	16.22	15.55	15.82	438,004	-0.25(-1.58%)
Sep 08, 2008	14.12	16.34	14.12	16.08	354,137	+1.57(+10.84%)
Sep 05, 2008	14.19	14.70	13.91	14.50	0	+0.13(+0.93%)
Sep 04, 2008	14.29	15.08	13.94	14.37	281,004	-0.11(-0.77%)
Sep 03, 2008	13.82	14.53	13.56	14.48	248,376	+0.57(+4.07%)

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.