Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	37.92	38.23	37.58	37.65	312,452	-0.07(-0.19%)
Nov 29, 2016	37.88	38.07	37.34	37.72	393,992	-0.04(-0.11%)
Nov 28, 2016	37.35	37.85	37.14	37.76	178,208	+0.21(+0.57%)
Nov 25, 2016	37.21	37.64	37.16	37.55	48,480	+0.34(+0.92%)
Nov 23, 2016		37.21	37.21	37.21	0	+0.00(+0.00%)
Nov 22, 2016	37.04	37.30	36.96	37.21	93,627	+0.19(+0.51%)
Nov 21, 2016	36.99	37.20	36.37	37.02	190,185	+0.03(+0.09%)
Nov 18, 2016	35.64	36.99	35.63	36.99	238,380	+1.32(+3.69%)
Nov 17, 2016	35.40	35.79	35.22	35.67	339,114	+0.35(+0.99%)
Nov 16, 2016	35.55	35.77	35.01	35.32	282,248	-0.23(-0.65%)
Nov 15, 2016	35.83	35.83	35.28	35.55	510,518	-0.19(-0.53%)
Nov 14, 2016	36.47	36.69	35.46	35.74	229,319	-0.54(-1.49%)
Nov 11, 2016	36.13	36.67	36.05	36.28	241,814	+0.02(+0.07%)
Nov 10, 2016	36.47	37.12	35.81	36.26	237,704	+0.25(+0.68%)
Nov 09, 2016	35.52	36.18	34.96	36.01	200,984	+0.40(+1.14%)
Nov 08, 2016	34.99	35.74	34.99	35.60	143,014	+0.56(+1.61%)
Nov 07, 2016	34.40	35.14	34.40	35.04	137,624	+0.98(+2.87%)
Nov 04, 2016	34.00	34.37	34.00	34.06	163,135	+0.00(+0.00%)
Nov 03, 2016	34.58	34.58	34.02	34.06	112,456	-0.35(-1.01%)
Nov 02, 2016	34.91	35.06	34.41	34.41	162,469	-0.43(-1.23%)
Nov 01, 2016	35.59	35.71	34.77	34.84	290,862	-0.83(-2.34%)
Oct 31, 2016	35.25	35.70	35.06	35.68	204,240	+0.44(+1.24%)
Oct 28, 2016	35.69	35.99	35.15	35.24	141,675	-0.50(-1.40%)
Oct 27, 2016	36.14	36.43	35.56	35.74	438,546	-0.12(-0.33%)
Oct 26, 2016	37.02	37.18	35.81	35.86	218,230	-1.37(-3.67%)
Oct 25, 2016	36.04	37.29	35.77	37.22	374,184	+1.23(+3.42%)
Oct 24, 2016	35.56	36.13	35.55	35.99	534,059	+0.50(+1.41%)
Oct 21, 2016	35.77	36.16	35.48	35.49	355,055	-0.73(-2.02%)
Oct 20, 2016	36.51	36.51	35.45	36.22	321,317	-0.26(-0.72%)
Oct 19, 2016	36.72	36.76	36.09	36.49	345,349	-0.29(-0.80%)
Oct 18, 2016	37.36	37.39	36.11	36.78	528,745	-0.23(-0.62%)
Oct 17, 2016	36.85	37.02	36.47	37.01	158,637	+0.21(+0.58%)
Oct 14, 2016	36.43	36.94	36.43	36.79	167,339	+0.46(+1.27%)
Oct 13, 2016	35.92	36.50	35.72	36.33	294,036	+0.29(+0.79%)
Oct 12, 2016	35.02	36.50	34.87	36.05	409,605	+1.13(+3.25%)
Oct 11, 2016	34.92	35.22	34.59	34.91	509,116	-0.11(-0.32%)
Oct 10, 2016	34.89	35.16	34.56	35.02	275,707	+0.21(+0.62%)
Oct 07, 2016	34.46	34.99	34.41	34.81	263,857	+0.40(+1.15%)
Oct 06, 2016	34.78	35.05	34.23	34.41	183,337	-0.48(-1.39%)
Oct 05, 2016	35.18	35.33	34.73	34.90	400,635	-0.08(-0.23%)
Oct 04, 2016	35.22	35.22	34.52	34.98	231,764	-0.29(-0.81%)
Oct 03, 2016	35.26	35.29	34.96	35.26	162,086	-0.02(-0.05%)
Sep 30, 2016	35.56	35.78	35.21	35.28	268,759	-0.29(-0.83%)
Sep 29, 2016	35.79	35.87	35.45	35.57	110,123	-0.33(-0.91%)
Sep 28, 2016	35.56	36.19	35.50	35.90	346,840	+0.29(+0.80%)
Sep 27, 2016	35.82	35.96	35.44	35.61	214,604	-0.14(-0.40%)
Sep 26, 2016	36.51	36.52	35.73	35.76	182,611	-0.87(-2.36%)
Sep 23, 2016	36.84	37.09	36.58	36.62	233,893	-0.17(-0.45%)
Sep 22, 2016	36.96	37.16	36.76	36.79	337,777	-0.04(-0.11%)
Sep 21, 2016	36.13	36.86	35.82	36.83	149,328	+0.91(+2.54%)
Sep 20, 2016	36.08	36.30	35.83	35.91	100,561	-0.09(-0.24%)
Sep 19, 2016	35.91	36.28	35.51	36.00	99,922	+0.15(+0.42%)
Sep 16, 2016	36.13	36.22	35.81	35.85	153,539	-0.40(-1.12%)
Sep 15, 2016	35.71	36.26	35.59	36.26	90,709	+0.65(+1.83%)
Sep 14, 2016	35.75	35.99	35.55	35.60	60,807	-0.15(-0.42%)
Sep 13, 2016	35.80	36.23	35.54	35.76	168,918	-0.15(-0.42%)
Sep 12, 2016	35.82	36.18	35.66	35.91	170,957	+0.04(+0.11%)
Sep 09, 2016	36.28	36.28	35.79	35.87	166,733	-0.57(-1.56%)
Sep 08, 2016	36.40	36.99	36.20	36.43	83,854	-0.05(-0.13%)
Sep 07, 2016	36.92	37.00	36.38	36.48	187,789	-0.35(-0.94%)
Sep 06, 2016	36.95	36.95	36.39	36.83	153,349	-0.03(-0.09%)
Sep 02, 2016	36.88	36.86	36.86	36.86	194,052	+0.18(+0.49%)

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.