Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.439	8.409	8.409	8.409	250,044	-0.05(-0.62%)
Dec 30, 2009	8.506	8.573	8.342	8.461	178,756	-0.04(-0.44%)
Dec 29, 2009	8.230	8.551	8.200	8.498	170,353	+0.26(+3.17%)
Dec 28, 2009	8.237	8.282	8.141	8.237	81,240	+0.02(+0.27%)
Dec 24, 2009	8.044	8.245	8.044	8.215	47,507	+0.18(+2.23%)
Dec 23, 2009	7.798	8.155	7.753	8.036	129,208	+0.26(+3.36%)
Dec 22, 2009	7.723	7.820	7.671	7.775	109,059	+0.04(+0.58%)
Dec 21, 2009	7.716	7.827	7.656	7.731	214,387	+0.04(+0.48%)
Dec 18, 2009	7.745	7.775	7.634	7.693	643,962	+0.04(+0.49%)
Dec 17, 2009	7.738	7.820	7.566	7.656	267,202	-0.07(-0.96%)
Dec 16, 2009	8.006	8.029	7.671	7.731	132,699	-0.18(-2.26%)
Dec 15, 2009	8.081	8.126	7.909	7.909	181,042	-0.11(-1.39%)
Dec 14, 2009	7.949	8.029	7.939	8.021	115,673	+0.10(+1.32%)
Dec 11, 2009	8.081	8.088	7.827	7.917	119,058	-0.15(-1.85%)
Dec 10, 2009	8.200	8.245	7.954	8.066	206,412	-0.07(-0.82%)
Dec 09, 2009	8.133	8.200	8.036	8.133	208,667	+0.03(+0.37%)
Dec 08, 2009	8.036	8.223	8.018	8.103	245,482	-0.02(-0.28%)
Dec 07, 2009	8.111	8.334	8.006	8.126	192,593	-0.03(-0.37%)
Dec 04, 2009	8.387	8.409	7.976	8.155	120,752	-0.04(-0.55%)
Dec 03, 2009	7.984	8.327	7.924	8.200	494,060	+0.28(+3.48%)
Dec 02, 2009	7.820	7.991	7.745	7.924	277,370	+0.09(+1.14%)
Dec 01, 2009	7.805	7.902	7.716	7.835	193,341	+0.10(+1.35%)
Nov 30, 2009	7.723	7.753	7.611	7.731	282,929	-0.02(-0.29%)
Nov 27, 2009	7.991	8.044	7.678	7.753	114,567	-0.44(-5.37%)
Nov 25, 2009	8.237	8.476	8.183	8.193	111,660	-0.02(-0.27%)
Nov 24, 2009	8.103	8.215	7.902	8.215	132,185	+0.10(+1.19%)
Nov 23, 2009	8.223	8.498	8.006	8.118	144,031	+0.04(+0.46%)
Nov 20, 2009	8.006	8.170	7.917	8.081	94,008	+0.02(+0.28%)
Nov 19, 2009	8.342	8.387	7.999	8.059	272,489	-0.35(-4.17%)
Nov 18, 2009	8.245	8.431	8.155	8.409	123,971	+0.16(+1.90%)
Nov 17, 2009	8.327	8.387	8.066	8.252	89,778	-0.07(-0.90%)
Nov 16, 2009	7.976	8.428	7.975	8.327	329,821	+0.41(+5.18%)
Nov 13, 2009	7.701	7.939	7.693	7.917	178,850	+0.06(+0.76%)
Nov 12, 2009	7.880	7.947	7.775	7.857	312,234	-0.02(-0.28%)
Nov 11, 2009	7.686	7.902	7.596	7.880	272,724	+0.31(+4.04%)
Nov 10, 2009	7.529	7.827	7.432	7.574	531,010	+0.00(+0.00%)
Nov 09, 2009	7.283	7.604	7.097	7.574	806,940	+0.41(+5.72%)
Nov 06, 2009	6.933	7.194	6.851	7.164	390,132	+0.14(+2.02%)
Nov 05, 2009	6.985	7.089	6.873	7.022	275,936	+0.09(+1.29%)
Nov 04, 2009	7.238	7.306	6.888	6.933	229,899	-0.29(-4.02%)
Nov 03, 2009	6.754	7.261	6.724	7.224	414,687	+0.40(+5.79%)
Nov 02, 2009	6.761	6.925	6.299	6.828	705,173	+0.16(+2.46%)
Oct 30, 2009	6.948	6.948	6.590	6.664	758,484	-0.25(-3.66%)
Oct 29, 2009	7.052	7.388	6.732	6.918	701,555	-0.13(-1.80%)
Oct 28, 2009	7.477	7.537	6.992	7.045	365,790	-0.42(-5.69%)
Oct 27, 2009	7.574	7.790	7.455	7.470	229,300	-0.07(-0.89%)
Oct 26, 2009	7.634	7.902	7.522	7.537	448,003	-0.10(-1.37%)
Oct 23, 2009	7.731	7.731	7.641	7.641	648,981	-0.08(-1.06%)
Oct 22, 2009	7.656	7.842	7.589	7.723	408,705	+0.09(+1.17%)
Oct 21, 2009	7.663	7.924	7.604	7.634	585,842	-0.04(-0.58%)
Oct 20, 2009	7.619	7.738	7.619	7.678	968,551	+0.02(+0.29%)
Oct 19, 2009	7.604	7.715	7.596	7.656	203,284	+0.07(+0.88%)
Oct 16, 2009	7.656	7.716	7.529	7.589	251,046	-0.13(-1.74%)
Oct 15, 2009	7.604	7.827	7.604	7.723	325,971	+0.03(+0.39%)
Oct 14, 2009	7.872	8.006	7.611	7.693	528,328	-0.13(-1.71%)
Oct 13, 2009	7.902	7.932	7.701	7.827	410,826	-0.07(-0.85%)
Oct 12, 2009	7.745	7.976	7.619	7.894	503,721	+0.22(+2.82%)
Oct 09, 2009	7.671	7.768	7.566	7.678	1,243,639	+0.00(+0.00%)
Oct 08, 2009	8.640	8.647	7.462	7.678	4,413,806	-1.33(-14.81%)
Oct 07, 2009	9.229	9.311	8.975	9.013	232,826	-0.25(-2.66%)
Oct 06, 2009	9.289	9.453	9.020	9.259	139,835	+0.02(+0.24%)
Oct 05, 2009	9.057	9.262	8.968	9.236	124,265	+0.22(+2.48%)
Oct 02, 2009	8.908	9.281	8.849	9.013	188,755	-0.01(-0.17%)

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.