Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	33.54	33.54	32.62	32.93	187,418	-0.55(-1.63%)
Nov 29, 2017	32.23	33.53	32.10	33.48	218,754	+1.26(+3.90%)
Nov 28, 2017	31.86	32.32	31.72	32.22	81,037	+0.46(+1.44%)
Nov 27, 2017	32.08	32.35	31.72	31.76	216,736	-0.33(-1.02%)
Nov 24, 2017	32.00	32.16	31.77	32.09	54,782	+0.13(+0.41%)
Nov 22, 2017	32.12	32.16	31.80	31.96	72,656	-0.20(-0.63%)
Nov 21, 2017	32.08	32.48	31.85	32.16	121,479	+0.23(+0.72%)
Nov 20, 2017	31.90	32.63	31.87	31.94	75,149	+0.00(+0.00%)
Nov 17, 2017	31.73	32.03	31.55	31.94	124,268	+0.06(+0.18%)
Nov 16, 2017	31.68	32.37	31.58	31.88	126,655	+0.32(+1.01%)
Nov 15, 2017	31.41	32.11	31.41	31.56	236,273	-0.07(-0.21%)
Nov 14, 2017	31.33	31.85	31.20	31.63	89,470	+0.17(+0.55%)
Nov 13, 2017	32.01	32.32	31.43	31.45	177,095	-0.75(-2.33%)
Nov 10, 2017	33.16	33.20	32.12	32.21	120,814	-0.91(-2.76%)
Nov 09, 2017	32.99	33.43	32.79	33.12	258,586	-0.15(-0.44%)
Nov 08, 2017	32.07	33.69	31.85	33.27	463,242	+1.73(+5.49%)
Nov 07, 2017	31.89	32.19	31.32	31.54	206,845	-0.51(-1.58%)
Nov 06, 2017	30.05	32.66	30.05	32.04	377,245	+0.90(+2.88%)
Nov 03, 2017	31.21	31.54	30.86	31.14	115,346	-0.16(-0.52%)
Nov 02, 2017	31.17	31.67	31.13	31.31	95,453	+0.17(+0.55%)
Nov 01, 2017	31.00	31.26	30.82	31.14	170,562	+0.16(+0.50%)
Oct 31, 2017	30.65	31.09	30.65	30.98	110,038	+0.36(+1.17%)
Oct 30, 2017	31.11	31.35	30.43	30.62	248,640	-0.65(-2.09%)
Oct 27, 2017	30.89	31.29	30.42	31.27	112,209	+0.39(+1.27%)
Oct 26, 2017	30.43	31.04	30.35	30.88	95,578	+0.47(+1.56%)
Oct 25, 2017	30.55	30.66	30.23	30.41	86,061	-0.15(-0.48%)
Oct 24, 2017	30.64	30.95	30.44	30.56	72,750	-0.07(-0.24%)
Oct 23, 2017	31.05	31.68	30.58	30.63	83,552	-0.03(-0.11%)
Oct 20, 2017	30.43	30.79	30.25	30.66	229,646	+0.50(+1.65%)
Oct 19, 2017	30.72	30.72	30.08	30.16	182,211	-0.58(-1.89%)
Oct 18, 2017	31.02	31.02	30.51	30.74	182,052	-0.05(-0.16%)
Oct 17, 2017	30.87	31.09	30.62	30.79	53,935	-0.18(-0.58%)
Oct 16, 2017	30.85	31.32	30.68	30.97	105,072	+0.14(+0.45%)
Oct 13, 2017	30.96	31.28	30.69	30.83	100,488	-0.07(-0.24%)
Oct 12, 2017	31.08	31.41	30.87	30.91	172,218	-0.22(-0.71%)
Oct 11, 2017	31.15	31.32	30.96	31.13	97,140	-0.05(-0.16%)
Oct 10, 2017	31.03	31.22	30.91	31.18	109,365	+0.08(+0.26%)
Oct 09, 2017	31.04	31.40	30.94	31.09	119,963	+0.06(+0.18%)
Oct 06, 2017	31.18	31.35	30.68	31.04	117,496	-0.12(-0.39%)
Oct 05, 2017	31.06	31.59	31.02	31.16	136,005	+0.12(+0.39%)
Oct 04, 2017	31.32	31.38	30.94	31.04	131,853	-0.34(-1.09%)
Oct 03, 2017	31.00	31.38	30.86	31.38	116,571	+0.29(+0.95%)
Oct 02, 2017	30.76	31.11	30.43	31.09	176,451	+0.25(+0.82%)
Sep 29, 2017	30.93	31.00	30.69	30.83	160,151	-0.17(-0.55%)
Sep 28, 2017	30.65	31.02	30.25	31.00	128,830	+0.39(+1.28%)
Sep 27, 2017		30.63	30.03	30.61	148,315	+0.42(+1.41%)
Sep 26, 2017	29.28	30.26	29.22	30.19	137,876	+0.89(+3.04%)
Sep 25, 2017	29.00	29.45	28.99	29.30	260,485	+0.23(+0.79%)
Sep 22, 2017	29.16	29.27	28.87	29.07	174,110	+0.02(+0.06%)
Sep 21, 2017	29.17	29.21	28.98	29.05	124,496	-0.11(-0.36%)
Sep 20, 2017	29.38	29.54	29.14	29.16	176,792	-0.17(-0.58%)
Sep 19, 2017	29.67	29.80	29.30	29.33	109,480	-0.33(-1.13%)
Sep 18, 2017	29.87	29.98	29.51	29.67	114,537	-0.19(-0.63%)
Sep 15, 2017	29.31	30.13	29.17	29.85	323,732	+0.47(+1.58%)
Sep 14, 2017	29.52	29.53	29.27	29.39	107,207	-0.16(-0.55%)
Sep 13, 2017	29.51	29.86	29.27	29.55	103,279	-0.08(-0.27%)
Sep 12, 2017	29.55	29.77	29.36	29.63	96,730	+0.14(+0.47%)
Sep 11, 2017	29.36	29.83	29.14	29.49	202,898	+0.40(+1.36%)
Sep 08, 2017	28.45	29.49	28.34	29.10	207,023	+0.61(+2.13%)
Sep 07, 2017	28.57	28.57	27.92	28.49	180,214	-0.09(-0.31%)
Sep 06, 2017	28.73	29.06	28.56	28.58	87,352	-0.15(-0.51%)
Sep 05, 2017	29.02	29.02	28.35	28.73	179,012	-0.34(-1.17%)

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.