Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.25	27.58	26.84	26.88	185,949	-0.33(-1.20%)
Nov 26, 2014	27.17	27.21	27.21	27.21	197,648	+0.11(+0.42%)
Nov 25, 2014	26.98	27.20	26.78	27.09	146,097	+0.09(+0.34%)
Nov 24, 2014	26.76	27.15	26.65	27.00	171,064	+0.20(+0.76%)
Nov 21, 2014	27.12	27.12	26.39	26.80	138,430	-0.02(-0.09%)
Nov 20, 2014	26.05	26.83	26.05	26.82	136,623	+0.64(+2.46%)
Nov 19, 2014	26.43	26.48	25.96	26.18	165,297	-0.33(-1.26%)
Nov 18, 2014	26.83	27.21	26.46	26.51	179,731	-0.28(-1.05%)
Nov 17, 2014	26.54	27.02	26.54	26.79	153,734	+0.17(+0.63%)
Nov 14, 2014	27.24	27.33	26.62	26.62	369,068	-0.62(-2.28%)
Nov 13, 2014	27.23	27.45	26.99	27.24	134,007	-0.02(-0.06%)
Nov 12, 2014	27.15	27.40	27.15	27.26	240,995	+0.06(+0.22%)
Nov 11, 2014	27.25	27.31	27.05	27.20	110,477	-0.05(-0.19%)
Nov 10, 2014	26.65	27.26	26.14	27.25	141,853	+0.63(+2.36%)
Nov 07, 2014	26.64	26.85	26.32	26.62	183,183	+0.00(+0.00%)
Nov 06, 2014	26.65	26.83	26.46	26.62	111,496	-0.02(-0.06%)
Nov 05, 2014	26.81	26.81	26.47	26.64	131,229	+0.02(+0.09%)
Nov 04, 2014	26.36	26.88	26.36	26.62	131,070	+0.18(+0.69%)
Nov 03, 2014	26.75	26.89	26.42	26.43	211,735	-0.32(-1.19%)
Oct 31, 2014	27.27	27.27	26.65	26.75	291,849	-0.36(-1.31%)
Oct 30, 2014	26.51	27.26	26.37	27.11	352,495	+0.59(+2.23%)
Oct 29, 2014	26.67	26.78	26.24	26.52	201,213	-0.23(-0.85%)
Oct 28, 2014	26.02	26.93	25.87	26.74	564,273	+0.73(+2.82%)
Oct 27, 2014	26.13	25.87	25.87	26.01	155,734	+0.14(+0.53%)
Oct 24, 2014	24.05	25.90	24.02	25.87	298,275	+1.89(+7.90%)
Oct 23, 2014	23.87	24.30	23.01	23.98	263,331	+1.58(+7.03%)
Oct 22, 2014	22.72	22.72	22.34	22.40	126,377	-0.27(-1.20%)
Oct 21, 2014	22.66	22.84	22.52	22.68	71,364	+0.06(+0.27%)
Oct 20, 2014	22.39	22.83	22.35	22.62	134,996	+0.12(+0.54%)
Oct 17, 2014	22.43	22.59	22.12	22.49	134,704	+0.34(+1.54%)
Oct 16, 2014	21.60	22.34	21.60	22.15	149,554	+0.22(+1.00%)
Oct 15, 2014	21.36	22.04	21.22	21.93	112,339	+0.42(+1.97%)
Oct 14, 2014	21.36	21.86	21.36	21.51	148,936	+0.39(+1.87%)
Oct 13, 2014	20.74	21.25	20.69	21.12	121,413	+0.35(+1.68%)
Oct 10, 2014	20.54	21.09	20.46	20.77	89,553	+0.22(+1.07%)
Oct 09, 2014	21.04	21.04	20.54	20.55	159,189	-0.57(-2.69%)
Oct 08, 2014	20.85	21.31	20.85	21.12	154,035	+0.20(+0.98%)
Oct 07, 2014	21.09	21.26	20.90	20.91	164,360	-0.35(-1.64%)
Oct 06, 2014	21.68	21.79	21.21	21.26	199,919	-0.41(-1.89%)
Oct 03, 2014	21.81	21.81	21.56	21.67	115,197	-0.01(-0.04%)
Oct 02, 2014	21.39	21.81	21.39	21.68	94,384	+0.23(+1.06%)
Oct 01, 2014	22.24	22.24	21.28	21.45	381,326	-0.78(-3.51%)
Sep 30, 2014	22.48	22.53	22.21	22.23	163,803	-0.33(-1.44%)
Sep 29, 2014	22.36	22.61	22.34	22.56	80,169	-0.02(-0.10%)
Sep 26, 2014	22.51	22.69	22.35	22.58	83,618	+0.08(+0.37%)
Sep 25, 2014	22.70	22.70	22.38	22.49	105,425	-0.21(-0.93%)
Sep 24, 2014	22.61	22.87	22.53	22.71	89,299	+0.07(+0.30%)
Sep 23, 2014	22.98	22.98	22.54	22.64	151,142	-0.36(-1.58%)
Sep 22, 2014	23.18	23.31	22.88	23.00	102,475	-0.23(-1.01%)
Sep 19, 2014	24.11	24.15	23.11	23.24	318,824	-0.88(-3.64%)
Sep 18, 2014	24.06	24.20	23.95	24.12	51,087	+0.08(+0.31%)
Sep 17, 2014	24.00	24.21	23.71	24.04	85,427	+0.02(+0.09%)
Sep 16, 2014	24.05	24.22	23.92	24.02	72,697	-0.02(-0.09%)
Sep 15, 2014	24.03	24.19	23.91	24.04	70,840	-0.08(-0.31%)
Sep 12, 2014	24.59	24.62	24.05	24.12	127,143	-0.50(-2.03%)
Sep 11, 2014	24.21	24.71	24.18	24.62	84,060	+0.25(+1.03%)
Sep 10, 2014	24.19	24.48	24.08	24.37	78,140	+0.13(+0.53%)
Sep 09, 2014	24.42	24.42	24.10	24.24	95,563	-0.25(-1.02%)
Sep 08, 2014	24.15	24.53	23.89	24.49	136,303	+0.28(+1.16%)
Sep 05, 2014	24.07	24.22	24.01	24.21	109,159	+0.06(+0.25%)
Sep 04, 2014	24.25	24.42	24.13	24.15	107,208	-0.03(-0.13%)
Sep 03, 2014	24.43	24.46	24.15	24.18	108,482	-0.18(-0.75%)

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.