Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	15.99	16.12	15.76	15.95	82,632	-0.09(-0.56%)
Dec 30, 2002	15.44	16.14	15.44	16.04	59,694	+0.67(+4.37%)
Dec 27, 2002	15.99	15.99	15.36	15.36	63,986	-0.63(-3.92%)
Dec 26, 2002	16.03	16.05	15.94	15.99	57,681	-0.08(-0.51%)
Dec 24, 2002	15.91	16.15	15.91	16.07	17,707	+0.13(+0.79%)
Dec 23, 2002	15.69	16.17	15.69	15.95	60,633	+0.20(+1.28%)
Dec 20, 2002	15.80	16.06	15.70	15.74	82,096	-0.10(-0.61%)
Dec 19, 2002	15.99	16.04	15.71	15.84	40,511	-0.07(-0.47%)
Dec 18, 2002	15.98	16.14	15.92	15.92	54,194	-0.18(-1.11%)
Dec 17, 2002	16.24	16.26	16.09	16.09	62,511	-0.13(-0.83%)
Dec 16, 2002	15.80	16.33	15.80	16.23	85,047	+0.19(+1.16%)
Dec 13, 2002	16.24	16.25	16.03	16.04	93,900	-0.14(-0.87%)
Dec 12, 2002	16.03	16.31	16.03	16.18	205,508	+0.16(+0.98%)
Dec 11, 2002	16.10	16.33	16.01	16.03	54,060	+0.00(+0.00%)
Dec 10, 2002	15.80	16.26	15.77	16.03	84,108	+0.16(+0.99%)
Dec 09, 2002	15.97	16.02	15.74	15.87	44,535	-0.02(-0.14%)
Dec 06, 2002	15.74	15.93	15.60	15.89	45,206	+0.15(+0.95%)
Dec 05, 2002	16.25	16.25	15.57	15.74	48,962	-0.44(-2.72%)
Dec 04, 2002	15.80	16.24	15.65	16.18	53,523	+0.53(+3.38%)
Dec 03, 2002	15.47	15.95	15.43	15.65	61,840	+0.23(+1.50%)
Dec 02, 2002	15.47	15.55	15.21	15.42	82,364	-0.01(-0.05%)
Nov 29, 2002	15.72	15.86	15.43	15.43	21,060	-0.35(-2.22%)
Nov 27, 2002	15.97	15.97	15.38	15.78	85,315	-0.13(-0.84%)
Nov 26, 2002	16.06	16.36	15.84	15.92	70,425	-0.17(-1.07%)
Nov 25, 2002	16.12	16.26	15.95	16.09	78,742	+0.04(+0.23%)
Nov 22, 2002	16.04	16.39	15.96	16.05	48,023	+0.01(+0.05%)
Nov 21, 2002	16.21	16.38	15.73	16.04	149,302	-0.10(-0.60%)
Nov 20, 2002	15.72	16.36	15.72	16.14	194,374	+0.42(+2.66%)
Nov 19, 2002	15.96	16.04	15.72	15.72	125,424	-0.25(-1.59%)
Nov 18, 2002	16.03	16.17	15.95	15.98	140,851	+0.00(+0.00%)
Nov 15, 2002	16.04	16.13	15.84	15.98	126,631	-0.14(-0.88%)
Nov 14, 2002	16.09	16.29	15.99	16.12	89,608	+0.06(+0.37%)
Nov 13, 2002	15.65	16.22	15.29	16.06	159,094	+0.32(+2.04%)
Nov 12, 2002	15.77	16.21	15.74	15.74	44,669	+0.01(+0.05%)
Nov 11, 2002	16.17	16.17	15.73	15.73	36,755	-0.41(-2.54%)
Nov 08, 2002	16.39	16.39	15.99	16.14	112,144	-0.25(-1.55%)
Nov 07, 2002	16.25	16.39	16.25	16.39	77,937	+0.03(+0.18%)
Nov 06, 2002	16.39	16.39	16.24	16.36	61,974	-0.01(-0.09%)
Nov 05, 2002	15.92	16.38	15.80	16.38	143,802	+0.54(+3.39%)
Nov 04, 2002	16.29	16.39	15.74	15.84	53,255	-0.37(-2.30%)
Nov 01, 2002	15.43	16.21	15.43	16.21	82,766	+0.75(+4.82%)
Oct 31, 2002	16.36	16.36	15.42	15.47	60,096	-0.88(-5.38%)
Oct 30, 2002	16.09	16.35	16.03	16.35	80,754	+0.31(+1.95%)
Oct 29, 2002	15.99	16.06	15.52	16.04	60,498	+0.01(+0.09%)
Oct 28, 2002	15.59	16.02	15.59	16.02	87,193	+0.37(+2.33%)
Oct 25, 2002	15.51	15.65	15.51	15.65	41,182	+0.22(+1.40%)
Oct 24, 2002	15.47	16.17	15.28	15.44	126,900	+0.04(+0.29%)
Oct 23, 2002	15.32	15.58	14.80	15.39	321,945	+0.12(+0.78%)
Oct 22, 2002	15.95	15.96	15.18	15.27	3,782,860	-0.75(-4.65%)
Oct 21, 2002	15.54	16.02	15.24	16.02	77,266	+0.48(+3.07%)
Oct 18, 2002	15.36	15.54	14.98	15.54	31,121	+0.26(+1.71%)
Oct 17, 2002	15.24	15.28	15.21	15.28	37,157	+0.16(+1.04%)
Oct 16, 2002	15.38	15.38	14.83	15.13	59,291	-0.16(-1.02%)
Oct 15, 2002	14.80	15.32	14.80	15.28	84,778	+0.48(+3.22%)
Oct 14, 2002	14.98	15.04	14.76	14.80	22,536	-0.24(-1.59%)
Oct 11, 2002	15.28	15.39	14.98	15.04	106,376	-0.22(-1.47%)
Oct 10, 2002	14.87	15.28	14.38	15.27	55,401	+0.40(+2.66%)
Oct 09, 2002	15.27	15.33	14.87	14.87	45,072	-0.40(-2.64%)
Oct 08, 2002	15.27	15.28	14.98	15.27	90,681	+0.01(+0.10%)
Oct 07, 2002	15.20	15.65	15.13	15.26	134,143	-0.01(-0.10%)
Oct 04, 2002	16.28	16.50	15.21	15.27	116,973	-0.82(-5.09%)
Oct 03, 2002	16.47	16.77	16.09	16.09	202,825	-0.31(-1.86%)
Oct 02, 2002	16.40	16.69	16.09	16.40	104,364	-0.07(-0.45%)

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.