Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.75	11.22	10.70	10.88	0	-0.15(-1.35%)
Feb 26, 2009	10.51	11.41	10.41	11.03	256,468	+0.62(+5.95%)
Feb 25, 2009	10.71	10.91	10.01	10.41	244,901	-0.39(-3.59%)
Feb 24, 2009	9.877	11.11	9.736	10.79	377,165	+1.16(+12.07%)
Feb 23, 2009	9.773	10.61	9.520	9.631	630,944	+0.21(+2.22%)
Feb 20, 2009	9.572	9.773	8.551	9.423	621,686	-0.45(-4.53%)
Feb 19, 2009	11.85	11.85	9.579	9.870	851,347	-1.78(-15.29%)
Feb 18, 2009	11.53	12.20	11.19	11.65	257,268	+0.27(+2.36%)
Feb 17, 2009	11.84	12.45	11.38	11.38	193,229	-1.22(-9.64%)
Feb 13, 2009	12.47	13.09	12.23	12.60	205,232	-0.01(-0.12%)
Feb 12, 2009	13.05	13.31	11.91	12.61	287,284	-0.75(-5.58%)
Feb 11, 2009	12.58	13.60	12.27	13.36	309,983	+0.88(+7.05%)
Feb 10, 2009	13.59	13.91	12.43	12.48	216,202	-1.21(-8.82%)
Feb 09, 2009	14.01	14.87	13.43	13.69	254,913	-0.38(-2.70%)
Feb 06, 2009	13.32	14.16	13.06	14.07	185,586	+0.72(+5.42%)
Feb 05, 2009	12.64	13.77	12.36	13.34	316,084	+0.88(+7.06%)
Feb 04, 2009	11.17	12.87	11.15	12.46	256,797	+1.02(+8.93%)
Feb 03, 2009	11.77	11.80	11.09	11.44	223,536	-0.21(-1.79%)
Feb 02, 2009	10.79	11.82	10.69	11.65	271,398	+0.59(+5.32%)
Jan 30, 2009	11.73	12.00	10.81	11.06	0	-0.54(-4.63%)
Jan 29, 2009	12.53	12.53	11.57	11.60	187,110	-1.08(-8.52%)
Jan 28, 2009	12.64	12.89	12.30	12.68	163,305	+0.64(+5.33%)
Jan 27, 2009	11.45	12.15	11.06	12.04	139,759	+0.69(+6.04%)
Jan 26, 2009	11.30	12.15	11.08	11.35	202,254	+0.05(+0.46%)
Jan 23, 2009	10.78	11.65	10.44	11.30	234,388	+0.13(+1.13%)
Jan 22, 2009	11.82	11.91	10.67	11.17	239,527	-0.83(-6.95%)
Jan 21, 2009	11.64	12.02	11.14	12.01	280,008	+0.63(+5.50%)
Jan 20, 2009	12.95	13.16	11.32	11.38	220,307	-1.76(-13.39%)
Jan 16, 2009	13.71	13.71	12.28	13.14	0	-0.25(-1.84%)
Jan 15, 2009	12.50	14.01	12.30	13.39	327,732	+0.84(+6.71%)
Jan 14, 2009	12.63	12.83	12.33	12.55	345,679	-0.22(-1.75%)
Jan 13, 2009	12.29	13.17	12.01	12.77	270,399	+0.28(+2.27%)
Jan 12, 2009	12.11	12.80	12.11	12.49	395,514	+0.22(+1.76%)
Jan 09, 2009	15.19	15.20	12.05	12.27	555,004	-2.54(-17.16%)
Jan 08, 2009	14.40	15.01	14.07	14.81	372,307	+0.28(+1.95%)
Jan 07, 2009	15.67	15.74	14.45	14.53	398,924	-1.48(-9.26%)
Jan 06, 2009	15.93	16.44	15.71	16.01	571,811	+0.66(+4.32%)
Jan 05, 2009	16.83	16.95	15.22	15.35	587,209	-1.65(-9.73%)
Jan 02, 2009	17.38	17.70	16.97	17.00	0	-0.51(-2.89%)
Jan 01, 2009	16.22	17.73	16.03	17.51	0	+0.00(+0.00%)
Dec 31, 2008	16.22	17.73	16.03	17.51	686,676	+1.43(+8.90%)
Dec 30, 2008	16.24	16.65	15.57	16.08	511,362	+0.14(+0.89%)
Dec 29, 2008	16.51	16.51	15.32	15.94	300,611	-0.58(-3.52%)
Dec 26, 2008	16.01	17.06	15.96	16.52	299,027	+0.60(+3.79%)
Dec 24, 2008	14.25	16.16	13.98	15.92	127,247	+1.64(+11.49%)
Dec 23, 2008	14.81	15.43	14.05	14.28	249,764	-0.43(-2.94%)
Dec 22, 2008	14.70	14.93	14.20	14.71	317,860	+0.04(+0.30%)
Dec 19, 2008	15.55	15.55	14.55	14.66	571,938	-0.26(-1.75%)
Dec 18, 2008	13.82	15.20	13.69	14.92	642,742	+1.18(+8.57%)
Dec 17, 2008	12.32	13.75	12.23	13.75	316,836	+1.29(+10.35%)
Dec 16, 2008	11.13	12.53	11.13	12.46	309,902	+1.47(+13.37%)
Dec 15, 2008	11.76	12.11	10.59	10.99	162,818	-0.70(-5.99%)
Dec 12, 2008	9.989	11.75	9.877	11.69	241,149	+1.15(+10.89%)
Dec 11, 2008	10.86	11.43	10.00	10.54	294,805	-0.61(-5.48%)
Dec 10, 2008	11.38	11.55	10.63	11.15	139,539	-0.08(-0.73%)
Dec 09, 2008	11.33	12.18	10.99	11.23	199,673	-0.23(-2.02%)
Dec 08, 2008	10.85	11.71	10.81	11.47	237,386	+0.70(+6.51%)
Dec 05, 2008	10.12	10.77	9.221	10.76	216,925	+0.48(+4.64%)
Dec 04, 2008	9.259	11.00	9.221	10.29	416,767	+0.84(+8.92%)
Dec 03, 2008	8.811	9.564	7.999	9.445	179,834	+0.98(+11.63%)
Dec 02, 2008	7.492	8.461	7.194	8.461	245,826	+1.24(+17.13%)

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.