Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	20.51	21.45	20.34	20.87	241,995	+0.31(+1.49%)
Mar 28, 2008	21.43	21.43	20.27	20.56	313,628	-0.77(-3.60%)
Mar 27, 2008	22.95	23.06	21.31	21.33	327,743	-1.68(-7.32%)
Mar 26, 2008	23.50	23.67	22.81	23.01	250,312	-0.55(-2.34%)
Mar 25, 2008	23.14	23.89	22.94	23.56	347,835	+0.30(+1.28%)
Mar 24, 2008	22.68	24.07	22.68	23.27	212,349	+0.63(+2.80%)
Mar 21, 2008	21.19	22.81	21.19	22.63	557,368	+0.00(+0.00%)
Mar 20, 2008	21.19	22.81	21.19	22.63	557,368	+1.44(+6.79%)
Mar 19, 2008	21.35	21.86	20.87	21.19	552,976	-0.04(-0.18%)
Mar 18, 2008	20.88	21.30	20.53	21.23	428,225	+0.75(+3.68%)
Mar 17, 2008	20.09	20.81	19.80	20.48	246,945	+0.00(+0.00%)
Mar 14, 2008	21.10	21.10	20.35	20.48	452,460	-0.47(-2.24%)
Mar 13, 2008	20.25	21.04	19.84	20.95	624,715	+0.49(+2.41%)
Mar 12, 2008	21.31	21.43	20.40	20.46	440,126	-0.66(-3.11%)
Mar 11, 2008	20.53	21.11	20.18	21.11	399,279	+0.83(+4.12%)
Mar 10, 2008	20.16	20.76	20.05	20.28	447,666	+0.25(+1.27%)
Mar 07, 2008	20.02	20.63	19.75	20.02	423,224	-0.25(-1.25%)
Mar 06, 2008	21.24	21.37	19.97	20.28	621,341	-0.99(-4.66%)
Mar 05, 2008	22.02	22.27	21.10	21.27	666,963	-0.92(-4.17%)
Mar 04, 2008	21.43	22.44	21.19	22.19	331,201	+0.48(+2.20%)
Mar 03, 2008	21.98	22.21	21.25	21.72	310,945	-0.48(-2.15%)
Feb 29, 2008	21.64	22.50	21.23	22.19	369,834	+0.25(+1.12%)
Feb 28, 2008	22.56	22.58	21.53	21.95	247,336	-0.67(-2.97%)
Feb 27, 2008	22.65	23.00	21.98	22.62	332,006	-0.26(-1.14%)
Feb 26, 2008	22.46	23.10	22.07	22.88	295,519	+0.00(+0.00%)
Feb 25, 2008	22.45	23.15	22.08	22.88	364,147	+0.40(+1.76%)
Feb 22, 2008	22.29	22.63	21.19	22.48	490,913	+0.28(+1.24%)
Feb 21, 2008	23.86	23.86	21.99	22.21	565,282	-0.19(-0.83%)
Feb 20, 2008	22.07	22.84	21.74	22.39	573,706	-1.63(-6.77%)
Feb 19, 2008	24.09	24.50	23.78	24.02	371,712	-0.20(-0.83%)
Feb 18, 2008	24.35	24.60	23.91	24.22	0	+0.00(+0.00%)
Feb 15, 2008	24.35	24.60	23.91	24.22	246,422	-0.43(-1.72%)
Feb 14, 2008	25.88	25.94	24.28	24.65	254,216	-1.13(-4.37%)
Feb 13, 2008	25.50	26.13	25.35	25.77	212,484	+0.59(+2.34%)
Feb 12, 2008	25.36	25.95	24.73	25.18	426,175	-0.28(-1.08%)
Feb 11, 2008	25.59	25.73	24.85	25.46	271,104	-0.07(-0.29%)
Feb 08, 2008	26.47	27.02	25.51	25.53	343,811	-1.06(-3.98%)
Feb 07, 2008	26.11	27.15	25.96	26.59	410,882	+0.42(+1.59%)
Feb 06, 2008	25.73	26.34	25.31	26.17	364,864	+0.61(+2.39%)
Feb 05, 2008	24.97	26.00	24.97	25.56	351,457	+0.16(+0.65%)
Feb 04, 2008	25.70	25.76	24.99	25.40	331,174	-0.34(-1.30%)
Feb 01, 2008	25.58	26.05	24.92	25.73	513,323	+0.22(+0.85%)
Jan 31, 2008	22.29	25.79	22.07	25.52	902,916	+3.00(+13.34%)
Jan 30, 2008	21.54	23.02	21.49	22.51	607,681	+0.86(+3.96%)
Jan 29, 2008	21.28	22.07	21.04	21.66	406,724	+0.23(+1.08%)
Jan 28, 2008	19.25	21.51	18.70	21.42	411,687	+2.27(+11.87%)
Jan 25, 2008	19.27	19.45	18.76	19.15	398,533	+0.12(+0.63%)
Jan 24, 2008	19.25	19.48	18.30	19.03	497,095	-0.04(-0.20%)
Jan 23, 2008	16.50	19.37	16.50	19.07	433,425	+2.21(+13.09%)
Jan 22, 2008	15.86	17.32	15.34	16.86	293,442	+0.82(+5.11%)
Jan 21, 2008	16.86	16.95	15.80	16.04	0	+0.00(+0.00%)
Jan 18, 2008	16.86	16.95	15.80	16.04	347,835	-0.65(-3.89%)
Jan 17, 2008	17.27	17.27	16.40	16.69	189,947	-0.48(-2.78%)
Jan 16, 2008	17.00	17.55	16.89	17.17	346,493	+0.28(+1.63%)
Jan 15, 2008	17.88	17.88	16.84	16.89	217,439	-1.04(-5.82%)
Jan 14, 2008	17.87	18.09	17.50	17.94	155,204	+0.29(+1.65%)
Jan 11, 2008	18.17	18.40	17.50	17.65	182,972	-0.70(-3.82%)
Jan 10, 2008	17.68	18.68	17.23	18.35	288,007	+0.78(+4.46%)
Jan 09, 2008	17.20	17.56	16.77	17.56	271,354	+0.40(+2.30%)
Jan 08, 2008	18.64	18.64	17.15	17.17	386,374	-1.34(-7.25%)
Jan 07, 2008	17.82	18.98	17.74	18.51	320,919	+0.81(+4.55%)
Jan 04, 2008	18.52	18.55	17.54	17.70	305,714	-0.64(-3.49%)
Jan 03, 2008	19.49	19.55	18.33	18.35	320,518	-0.92(-4.76%)
Jan 02, 2008	19.46	20.08	19.12	19.26	402,264	-0.19(-0.96%)

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.