Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.33	35.33	34.70	35.10	64,791	-0.04(-0.13%)
Mar 30, 2006	35.45	35.62	34.90	35.14	104,766	-0.35(-0.99%)
Mar 29, 2006	34.60	35.74	34.60	35.49	95,376	+0.81(+2.34%)
Mar 28, 2006	34.76	35.44	34.57	34.68	147,155	-0.19(-0.53%)
Mar 27, 2006	35.52	35.52	34.55	34.87	152,924	-0.69(-1.95%)
Mar 24, 2006	35.12	35.66	34.97	35.56	191,825	+0.31(+0.89%)
Mar 23, 2006	34.93	35.26	34.70	35.25	116,436	+0.37(+1.05%)
Mar 22, 2006	34.22	35.07	33.95	34.88	231,934	+0.57(+1.65%)
Mar 21, 2006	35.30	35.42	34.29	34.31	177,606	-0.94(-2.66%)
Mar 20, 2006	35.11	35.42	34.74	35.25	137,765	+0.10(+0.30%)
Mar 17, 2006	35.67	35.67	34.78	35.15	267,214	-0.47(-1.32%)
Mar 16, 2006	35.31	35.92	35.21	35.62	100,607	+0.42(+1.19%)
Mar 15, 2006	35.25	35.63	34.66	35.20	272,714	+0.00(+0.00%)
Mar 14, 2006	34.40	35.42	34.28	35.20	156,814	+0.69(+1.99%)
Mar 13, 2006	34.14	34.92	34.13	34.52	164,058	+0.56(+1.65%)
Mar 10, 2006	33.72	34.08	33.37	33.96	110,132	+0.28(+0.84%)
Mar 09, 2006	34.43	34.43	33.37	33.67	161,241	-0.78(-2.25%)
Mar 08, 2006	34.22	34.83	33.90	34.45	135,753	+0.23(+0.68%)
Mar 07, 2006	34.14	34.49	33.66	34.22	178,948	-0.19(-0.54%)
Mar 06, 2006	34.37	34.72	33.88	34.40	230,861	-0.08(-0.24%)
Mar 03, 2006	34.14	34.94	34.11	34.49	541,270	+0.24(+0.70%)
Mar 02, 2006	35.47	35.48	33.92	34.25	564,746	-1.35(-3.79%)
Mar 01, 2006	35.01	35.84	35.01	35.60	162,314	+0.60(+1.70%)
Feb 28, 2006	35.97	35.89	34.86	35.00	301,689	-0.97(-2.69%)
Feb 27, 2006	36.45	36.83	35.68	35.97	210,606	-0.37(-1.01%)
Feb 24, 2006	35.78	36.95	35.53	36.33	372,383	+0.42(+1.16%)
Feb 23, 2006	36.01	36.48	35.51	35.92	227,776	-0.40(-1.09%)
Feb 22, 2006	35.22	36.31	35.18	36.31	218,922	+1.25(+3.57%)
Feb 21, 2006	35.00	35.49	34.74	35.06	494,991	-0.01(-0.02%)
Feb 17, 2006	36.15	36.16	34.91	35.07	633,562	-1.06(-2.93%)
Feb 16, 2006	38.21	38.21	36.12	36.13	541,405	-2.15(-5.63%)
Feb 15, 2006	38.50	38.69	38.02	38.28	178,679	-0.32(-0.83%)
Feb 14, 2006	37.80	38.76	37.53	38.60	228,983	+0.91(+2.41%)
Feb 13, 2006	38.16	38.16	37.36	37.69	230,861	-0.47(-1.23%)
Feb 10, 2006	38.62	38.77	38.11	38.16	213,557	-0.54(-1.39%)
Feb 09, 2006	38.96	39.57	38.54	38.70	153,863	-0.25(-0.65%)
Feb 08, 2006	38.76	39.17	38.38	38.95	83,571	+0.34(+0.87%)
Feb 07, 2006	39.38	39.85	38.37	38.62	124,888	-0.95(-2.41%)
Feb 06, 2006	39.38	39.57	38.90	39.57	111,071	+0.25(+0.63%)
Feb 03, 2006	39.99	40.00	38.93	39.32	184,447	-0.67(-1.68%)
Feb 02, 2006	40.33	40.46	39.29	39.99	138,302	-0.41(-1.01%)
Feb 01, 2006	39.73	40.89	39.61	40.40	178,679	+0.56(+1.40%)
Jan 31, 2006	40.18	40.18	39.29	39.85	158,289	-0.52(-1.29%)
Jan 30, 2006	40.11	40.66	40.08	40.37	135,217	+0.16(+0.41%)
Jan 27, 2006	40.29	40.38	39.85	40.20	108,522	-0.07(-0.18%)
Jan 26, 2006	38.71	40.29	38.65	40.28	239,581	+1.75(+4.55%)
Jan 25, 2006	38.50	38.93	38.37	38.53	108,790	-0.05(-0.14%)
Jan 24, 2006	38.03	38.73	37.94	38.58	123,278	+0.55(+1.45%)
Jan 23, 2006	38.08	38.35	37.85	38.03	138,034	-0.07(-0.18%)
Jan 20, 2006	38.59	38.62	38.02	38.09	117,644	-0.20(-0.53%)
Jan 19, 2006	38.65	38.96	38.17	38.29	186,996	-0.25(-0.64%)
Jan 18, 2006	38.37	38.67	38.09	38.54	132,936	+0.18(+0.47%)
Jan 17, 2006	38.51	38.69	38.19	38.36	136,961	-0.15(-0.39%)
Jan 13, 2006	38.28	38.51	37.68	38.51	85,852	+0.31(+0.80%)
Jan 12, 2006	38.65	38.79	38.21	38.21	94,034	-0.45(-1.16%)
Jan 11, 2006	39.14	39.28	38.32	38.65	141,521	-0.48(-1.24%)
Jan 10, 2006	37.75	39.51	37.72	39.14	317,518	+1.24(+3.27%)
Jan 09, 2006	37.53	38.12	37.40	37.90	134,546	+0.48(+1.27%)
Jan 06, 2006	36.96	37.44	36.95	37.42	286,665	+0.47(+1.27%)
Jan 05, 2006	36.71	37.09	36.29	36.95	212,215	+0.13(+0.36%)
Jan 04, 2006	35.93	37.12	35.78	36.82	203,362	+0.89(+2.47%)

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.