Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.56	32.68	32.29	32.31	213,881	-0.24(-0.73%)
Dec 28, 2006	32.16	32.90	32.16	32.55	238,167	+0.36(+1.11%)
Dec 27, 2006	31.49	32.21	31.49	32.20	153,232	+0.80(+2.54%)
Dec 26, 2006	30.70	31.50	30.65	31.40	142,229	+0.71(+2.31%)
Dec 22, 2006	30.41	30.88	30.33	30.69	90,570	+0.19(+0.64%)
Dec 21, 2006	30.25	31.12	30.18	30.50	133,642	+0.31(+1.04%)
Dec 20, 2006	29.92	30.35	29.92	30.18	124,249	+0.31(+1.02%)
Dec 19, 2006	29.59	29.94	29.59	29.88	106,403	+0.27(+0.91%)
Dec 18, 2006	29.71	29.83	29.48	29.61	181,812	-0.10(-0.33%)
Dec 15, 2006	30.04	30.04	29.44	29.71	174,164	+0.32(+1.09%)
Dec 14, 2006	28.83	29.52	28.83	29.39	224,749	+0.56(+1.94%)
Dec 13, 2006	28.84	28.88	28.66	28.83	201,268	+0.01(+0.05%)
Dec 12, 2006	28.94	29.07	28.55	28.81	166,381	-0.12(-0.41%)
Dec 11, 2006	28.95	29.07	28.84	28.93	144,913	-0.07(-0.23%)
Dec 08, 2006	28.79	29.10	28.31	29.00	108,014	+0.18(+0.62%)
Dec 07, 2006	28.97	28.97	28.58	28.82	120,626	-0.09(-0.31%)
Dec 06, 2006	29.10	29.14	28.85	28.91	147,328	-0.19(-0.67%)
Dec 05, 2006	28.77	29.13	28.77	29.10	112,576	+0.37(+1.30%)
Dec 04, 2006	28.28	28.77	28.17	28.73	78,763	+0.13(+0.47%)
Dec 01, 2006	28.59	29.10	28.27	28.60	122,371	-0.51(-1.77%)
Nov 30, 2006	29.13	29.34	28.99	29.11	140,887	-0.02(-0.08%)
Nov 29, 2006	28.82	29.29	28.78	29.13	90,168	+0.46(+1.61%)
Nov 28, 2006	28.50	28.71	28.31	28.67	155,781	+0.16(+0.55%)
Nov 27, 2006	28.99	29.07	28.25	28.51	83,593	-0.48(-1.67%)
Nov 24, 2006	28.80	29.21	28.75	29.00	48,170	+0.07(+0.23%)
Nov 22, 2006	29.03	29.07	28.78	28.93	148,401	-0.13(-0.44%)
Nov 21, 2006	29.41	29.48	28.98	29.06	89,765	-0.34(-1.17%)
Nov 20, 2006	29.18	29.79	28.98	29.40	178,994	+0.22(+0.74%)
Nov 17, 2006	29.27	29.39	29.09	29.18	76,750	-0.09(-0.31%)
Nov 16, 2006	29.25	29.43	29.12	29.27	101,170	+0.14(+0.49%)
Nov 15, 2006	28.94	29.45	28.89	29.13	138,875	+0.19(+0.67%)
Nov 14, 2006	28.24	28.94	28.02	28.94	134,715	+0.69(+2.43%)
Nov 13, 2006	27.98	28.39	27.84	28.25	90,570	+0.28(+0.99%)
Nov 10, 2006	27.51	27.98	27.40	27.98	101,707	+0.51(+1.87%)
Nov 09, 2006	27.78	27.78	27.22	27.46	165,711	-0.29(-1.05%)
Nov 08, 2006	27.60	27.92	27.59	27.75	74,469	+0.11(+0.40%)
Nov 07, 2006	27.39	27.68	27.35	27.64	177,518	+0.25(+0.93%)
Nov 06, 2006	27.24	27.40	27.04	27.39	110,295	+0.25(+0.91%)
Nov 03, 2006	27.40	27.43	26.99	27.14	136,728	-0.19(-0.68%)
Nov 02, 2006	27.50	27.50	27.14	27.33	201,671	-0.17(-0.62%)
Nov 01, 2006	27.62	27.70	27.47	27.50	246,755	-0.12(-0.43%)
Oct 31, 2006	27.79	27.87	27.49	27.62	225,420	-0.24(-0.86%)
Oct 30, 2006	27.52	27.97	27.43	27.86	129,482	+0.28(+1.03%)
Oct 27, 2006	27.48	27.67	27.31	27.58	284,996	+0.10(+0.38%)
Oct 26, 2006	27.61	27.61	27.01	27.47	215,625	-0.30(-1.07%)
Oct 25, 2006	26.87	27.82	26.87	27.77	128,946	+0.81(+3.01%)
Oct 24, 2006	27.04	27.11	26.85	26.96	112,441	-0.12(-0.44%)
Oct 23, 2006	27.13	27.44	26.91	27.08	109,087	-0.11(-0.41%)
Oct 20, 2006	27.34	27.44	27.09	27.19	89,631	-0.08(-0.30%)
Oct 19, 2006	27.66	27.75	27.19	27.27	87,618	-0.39(-1.40%)
Oct 18, 2006	27.38	27.79	27.38	27.66	132,971	+0.43(+1.59%)
Oct 17, 2006	27.30	27.33	27.07	27.22	76,750	-0.19(-0.68%)
Oct 16, 2006	27.28	27.55	27.28	27.41	86,008	+0.22(+0.79%)
Oct 13, 2006	26.95	27.26	26.95	27.20	78,360	+0.29(+1.08%)
Oct 12, 2006	26.32	26.90	26.32	26.90	127,872	+0.63(+2.38%)
Oct 11, 2006	26.61	26.61	26.13	26.28	138,338	-0.48(-1.78%)
Oct 10, 2006	26.81	26.90	26.51	26.76	64,003	-0.03(-0.11%)
Oct 09, 2006	26.53	26.82	26.32	26.79	80,775	+0.21(+0.79%)
Oct 06, 2006	26.42	26.67	26.28	26.58	97,548	+0.16(+0.62%)
Oct 05, 2006	26.34	26.74	26.06	26.41	140,619	+0.16(+0.60%)
Oct 04, 2006	25.94	26.36	25.86	26.26	73,261	+0.28(+1.09%)
Oct 03, 2006	25.75	26.07	25.59	25.97	111,100	+0.15(+0.58%)

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.