Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	29.07	28.93	28.93	28.93	112,918	-0.33(-1.11%)
Dec 30, 2015	29.59	29.79	29.19	29.25	65,243	-0.34(-1.15%)
Dec 29, 2015	29.25	29.85	29.25	29.59	76,563	+0.14(+0.47%)
Dec 28, 2015	29.29	29.65	29.18	29.45	79,348	-0.05(-0.16%)
Dec 24, 2015	29.14	29.50	29.50	29.50	30,971	+0.40(+1.39%)
Dec 23, 2015	29.34	29.34	29.00	29.10	51,877	-0.02(-0.05%)
Dec 22, 2015	28.87	29.32	28.11	29.11	96,507	+0.31(+1.08%)
Dec 21, 2015	28.64	28.85	28.42	28.80	120,910	+0.43(+1.50%)
Dec 18, 2015	28.61	28.77	28.14	28.38	278,971	-0.26(-0.89%)
Dec 17, 2015	29.54	29.71	28.63	28.63	153,149	-0.93(-3.15%)
Dec 16, 2015	29.66	30.00	29.04	29.56	122,632	-0.02(-0.08%)
Dec 15, 2015	29.92	29.92	29.22	29.59	103,163	+0.00(+0.00%)
Dec 14, 2015	29.99	30.25	29.45	29.59	160,522	-0.33(-1.11%)
Dec 11, 2015	30.07	30.40	29.78	29.92	287,073	-0.62(-2.03%)
Dec 10, 2015	31.46	31.49	30.51	30.54	192,973	-0.88(-2.81%)
Dec 09, 2015	32.11	32.28	31.41	31.42	104,987	-0.69(-2.15%)
Dec 08, 2015	32.19	32.32	31.69	32.11	93,513	-0.16(-0.50%)
Dec 07, 2015	32.55	32.64	32.07	32.27	102,124	-0.34(-1.04%)
Dec 04, 2015	32.30	32.93	32.30	32.61	130,437	+0.31(+0.95%)
Dec 03, 2015	33.35	33.52	32.17	32.30	92,532	-1.05(-3.14%)
Dec 02, 2015	33.53	33.75	33.06	33.35	73,057	-0.13(-0.39%)
Dec 01, 2015	33.47	33.66	33.30	33.48	72,082	+0.14(+0.42%)
Nov 30, 2015	33.53	33.60	33.27	33.34	102,007	+0.12(+0.35%)
Nov 27, 2015	33.18	33.47	33.03	33.23	55,646	-0.04(-0.12%)
Nov 25, 2015	33.33	33.27	33.27	33.27	80,590	+0.03(+0.09%)
Nov 24, 2015	33.27	33.41	32.90	33.23	65,557	-0.02(-0.05%)
Nov 23, 2015	32.67	33.86	32.67	33.25	173,580	+0.58(+1.77%)
Nov 20, 2015	32.57	32.83	32.20	32.67	153,946	+0.38(+1.19%)
Nov 19, 2015	32.85	32.95	32.19	32.29	177,983	-0.52(-1.57%)
Nov 18, 2015	32.08	32.93	31.86	32.80	164,687	+0.82(+2.57%)
Nov 17, 2015	31.37	32.90	31.37	31.98	250,013	+0.92(+2.95%)
Nov 16, 2015	31.18	31.22	30.92	31.07	85,075	-0.17(-0.54%)
Nov 13, 2015	31.07	31.43	30.85	31.23	73,830	-0.01(-0.02%)
Nov 12, 2015	31.82	31.82	31.00	31.24	72,631	-0.72(-2.26%)
Nov 11, 2015	32.01	32.46	31.94	31.97	36,724	+0.05(+0.14%)
Nov 10, 2015	31.41	31.99	31.41	31.92	80,781	+0.35(+1.10%)
Nov 09, 2015	32.03	32.04	31.40	31.57	194,744	-0.45(-1.42%)
Nov 06, 2015	31.83	32.24	31.83	32.03	96,775	+0.05(+0.14%)
Nov 05, 2015	31.47	32.03	31.47	31.98	58,620	+0.53(+1.69%)
Nov 04, 2015	31.57	32.02	31.25	31.45	117,618	-0.23(-0.73%)
Nov 03, 2015	31.67	31.93	31.36	31.68	205,763	-0.14(-0.44%)
Nov 02, 2015	30.88	32.05	30.81	31.82	200,187	+0.92(+2.96%)
Oct 30, 2015	31.63	31.54	30.82	30.90	90,775	-0.64(-2.02%)
Oct 29, 2015	31.54	31.83	31.29	31.54	90,086	-0.22(-0.68%)
Oct 28, 2015	31.25	31.89	31.17	31.76	149,237	+0.49(+1.57%)
Oct 27, 2015	31.23	31.62	30.95	31.27	122,065	+0.08(+0.25%)
Oct 26, 2015	31.73	31.79	30.78	31.19	147,435	-0.72(-2.24%)
Oct 23, 2015	32.54	32.54	31.58	31.90	174,131	+0.12(+0.39%)
Oct 22, 2015	32.13	32.13	31.16	31.78	197,857	-0.14(-0.43%)
Oct 21, 2015	32.65	32.79	31.87	31.92	172,692	-0.59(-1.82%)
Oct 20, 2015	32.67	32.89	32.43	32.51	68,885	-0.17(-0.52%)
Oct 19, 2015	32.43	32.84	32.43	32.68	101,460	+0.00(+0.00%)
Oct 16, 2015	32.86	33.06	32.40	32.68	186,541	-0.02(-0.05%)
Oct 15, 2015	32.07	32.72	31.97	32.70	98,082	+0.78(+2.43%)
Oct 14, 2015	32.33	32.67	31.88	31.92	109,103	-0.48(-1.50%)
Oct 13, 2015	32.76	32.88	32.35	32.40	131,474	-0.46(-1.40%)
Oct 12, 2015	32.84	33.10	32.57	32.87	245,778	+0.19(+0.59%)
Oct 09, 2015	32.71	33.00	32.45	32.67	299,173	+0.07(+0.21%)
Oct 08, 2015	31.61	32.64	31.39	32.60	165,439	+1.18(+3.75%)
Oct 07, 2015	31.13	31.57	31.13	31.43	285,166	+0.40(+1.29%)
Oct 06, 2015	31.89	31.89	30.98	31.03	87,463	-0.91(-2.84%)
Oct 05, 2015	31.38	32.09	31.38	31.93	171,681	+0.85(+2.75%)
Oct 02, 2015	31.22	31.49	30.73	31.08	121,520	-0.32(-1.03%)

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.