Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	16.35	16.63	16.35	16.40	58,904	+0.05(+0.29%)
Dec 28, 2000	15.74	16.35	15.74	16.35	31,397	+0.61(+3.85%)
Dec 27, 2000	15.60	15.98	15.42	15.74	106,672	+0.09(+0.60%)
Dec 26, 2000	15.51	15.88	15.37	15.65	33,678	+0.14(+0.90%)
Dec 22, 2000	15.42	15.74	15.28	15.51	67,894	+0.23(+1.52%)
Dec 21, 2000	15.46	15.65	15.23	15.28	118,345	-0.37(-2.38%)
Dec 20, 2000	14.91	15.65	14.91	15.65	372,212	+0.70(+4.67%)
Dec 19, 2000	14.11	15.46	14.11	14.95	62,393	+0.98(+7.00%)
Dec 18, 2000	13.41	13.97	13.41	13.97	53,000	+0.75(+5.63%)
Dec 15, 2000	13.18	13.60	13.09	13.23	71,651	-0.09(-0.70%)
Dec 14, 2000	13.37	13.37	13.28	13.32	23,749	-0.05(-0.35%)
Dec 13, 2000	13.14	13.37	13.09	13.37	15,833	+0.28(+2.13%)
Dec 12, 2000	13.32	13.32	13.04	13.09	15,162	-0.33(-2.43%)
Dec 11, 2000	13.37	13.41	13.14	13.41	17,979	+0.05(+0.35%)
Dec 08, 2000	12.16	13.37	12.16	13.37	25,762	+1.21(+9.96%)
Dec 07, 2000	12.02	12.25	12.02	12.16	12,344	+0.14(+1.16%)
Dec 06, 2000	11.92	12.25	11.92	12.02	65,747	+0.09(+0.78%)
Dec 05, 2000	11.83	12.11	11.78	11.92	28,580	+0.09(+0.79%)
Dec 04, 2000	11.74	11.97	11.74	11.83	16,101	+0.28(+2.42%)
Dec 01, 2000	11.27	11.55	11.27	11.55	13,417	+0.33(+2.90%)
Nov 30, 2000	10.99	11.46	10.99	11.23	40,656	+0.23(+2.12%)
Nov 29, 2000	10.95	10.99	10.85	10.99	22,944	+0.05(+0.43%)
Nov 28, 2000	10.71	11.09	10.71	10.95	18,516	+0.28(+2.62%)
Nov 27, 2000	11.09	11.09	10.67	10.67	13,417	-0.51(-4.58%)
Nov 24, 2000	10.81	11.18	10.81	11.18	5,367	+0.33(+3.00%)
Nov 22, 2000	10.81	10.90	10.81	10.85	12,344	+0.05(+0.43%)
Nov 21, 2000	10.81	10.85	10.81	10.81	17,040	+0.00(+0.00%)
Nov 20, 2000	10.62	10.81	10.62	10.81	4,562	+0.19(+1.76%)
Nov 17, 2000	10.43	10.62	10.20	10.62	23,481	+0.00(+0.00%)
Nov 16, 2000	10.62	10.62	10.62	10.62	20,126	-0.14(-1.30%)
Nov 15, 2000	10.81	10.81	10.71	10.76	2,817	-0.14(-1.28%)
Nov 14, 2000	11.41	11.41	10.90	10.90	14,357	-0.51(-4.49%)
Nov 13, 2000	11.23	11.41	11.18	11.41	33,142	+0.19(+1.66%)
Nov 10, 2000	11.55	11.55	11.23	11.23	20,261	-0.33(-2.82%)
Nov 09, 2000	11.23	11.55	11.23	11.55	14,491	+0.28(+2.48%)
Nov 08, 2000	11.23	11.27	11.18	11.27	18,919	+0.00(+0.00%)
Nov 07, 2000	11.23	11.27	11.23	11.27	5,635	-0.05(-0.41%)
Nov 06, 2000	11.37	11.37	11.23	11.32	8,989	-0.19(-1.62%)
Nov 03, 2000	11.27	11.51	11.27	11.51	29,921	+0.23(+2.07%)
Nov 02, 2000	11.74	11.74	11.27	11.27	19,992	-0.56(-4.72%)
Nov 01, 2000	11.74	11.88	11.74	11.83	13,820	+0.09(+0.79%)
Oct 31, 2000	11.13	11.74	11.09	11.74	31,666	+0.61(+5.44%)
Oct 30, 2000	11.13	11.13	11.09	11.13	1,610	-0.05(-0.42%)
Oct 27, 2000	10.76	11.18	10.76	11.18	14,357	+0.61(+5.73%)
Oct 26, 2000	10.67	10.67	10.57	10.57	12,210	-0.09(-0.87%)
Oct 25, 2000	10.57	10.67	10.34	10.67	15,833	+0.07(+0.66%)
Oct 24, 2000	10.60	10.60	10.60	10.60	6,306	-0.07(-0.65%)
Oct 23, 2000	10.76	10.76	10.67	10.67	4,159	-0.28(-2.55%)
Oct 20, 2000	10.76	11.23	10.76	10.95	12,210	+0.28(+2.62%)
Oct 19, 2000	10.01	10.90	10.01	10.67	27,775	+0.23(+2.23%)
Oct 18, 2000	10.29	10.43	10.25	10.43	9,124	+0.05(+0.45%)
Oct 17, 2000	10.06	10.39	10.06	10.39	24,152	+0.23(+2.29%)
Oct 16, 2000	10.11	10.15	9.875	10.15	8,721	-0.14(-1.36%)
Oct 13, 2000	10.48	10.48	10.06	10.29	8,319	+0.05(+0.45%)
Oct 12, 2000	10.57	10.57	10.25	10.25	790,180	-0.33(-3.08%)
Oct 11, 2000	10.85	10.85	10.57	10.57	3,086	-0.42(-3.81%)
Oct 10, 2000	10.90	11.09	10.81	10.99	12,612	+0.00(+0.00%)
Oct 09, 2000	10.95	11.13	10.85	10.99	9,795	+0.14(+1.29%)
Oct 06, 2000	10.67	10.90	10.67	10.85	9,124	+0.14(+1.30%)
Oct 05, 2000	10.62	10.71	10.48	10.71	14,491	+0.09(+0.88%)
Oct 04, 2000	10.48	10.95	10.48	10.62	12,881	+0.14(+1.33%)
Oct 03, 2000	10.90	10.90	10.15	10.48	17,309	-0.42(-3.85%)

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.