Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.88	14.64	13.28	14.53	315,606	+0.92(+6.73%)
Mar 30, 2009	13.41	14.01	13.11	13.62	181,065	-1.06(-7.21%)
Mar 26, 2009	14.06	14.79	13.76	14.67	219,165	+0.68(+4.85%)
Mar 25, 2009	13.97	14.73	13.30	14.00	899,856	+0.18(+1.29%)
Mar 24, 2009	13.18	14.73	13.18	13.82	719,862	+0.34(+2.54%)
Mar 23, 2009	12.75	13.53	12.63	13.47	555,417	-0.31(-2.22%)
Mar 20, 2009	13.67	13.98	13.29	13.78	331,414	+0.29(+2.16%)
Mar 19, 2009	13.32	13.95	12.95	13.49	318,438	+0.34(+2.61%)
Mar 18, 2009	12.22	13.42	11.89	13.15	317,303	+0.81(+6.59%)
Mar 17, 2009	11.18	12.34	11.10	12.33	218,849	+0.98(+8.67%)
Mar 16, 2009	12.34	12.50	11.26	11.35	225,835	-0.86(-7.08%)
Mar 13, 2009	12.35	12.70	11.86	12.21	0	-0.07(-0.55%)
Mar 12, 2009	10.89	12.66	10.40	12.28	543,615	+1.27(+11.58%)
Mar 11, 2009	11.63	11.79	10.79	11.01	659,704	-0.54(-4.65%)
Mar 10, 2009	10.37	11.66	10.00	11.54	472,013	+1.39(+13.73%)
Mar 09, 2009	10.05	10.52	9.897	10.15	175,832	-0.02(-0.22%)
Mar 06, 2009	10.04	10.59	9.853	10.17	0	+0.12(+1.19%)
Mar 05, 2009	10.58	10.68	9.756	10.05	413,445	-0.89(-8.11%)
Mar 04, 2009	10.81	11.37	10.26	10.94	345,753	-0.15(-1.34%)
Mar 02, 2009	10.56	11.61	10.56	11.09	368,458	+0.22(+1.99%)
Feb 27, 2009	10.75	11.22	10.69	10.87	0	-0.15(-1.35%)
Feb 26, 2009	10.51	11.41	10.41	11.02	256,535	+0.62(+5.95%)
Feb 25, 2009	10.71	10.90	10.01	10.40	244,965	-0.39(-3.59%)
Feb 24, 2009	9.875	11.10	9.733	10.79	377,264	+1.16(+12.07%)
Feb 23, 2009	9.771	10.61	9.517	9.629	631,109	+0.21(+2.22%)
Feb 20, 2009	9.569	9.771	8.548	9.420	621,848	-0.45(-4.53%)
Feb 19, 2009	11.84	11.84	9.577	9.867	851,569	-1.78(-15.29%)
Feb 18, 2009	11.53	12.19	11.19	11.65	257,335	+0.27(+2.36%)
Feb 17, 2009	11.83	12.45	11.38	11.38	193,279	-1.21(-9.65%)
Feb 13, 2009	12.47	13.09	12.23	12.60	205,285	-0.01(-0.12%)
Feb 12, 2009	13.05	13.30	11.90	12.61	287,359	-0.75(-5.58%)
Feb 11, 2009	12.58	13.59	12.27	13.36	310,064	+0.88(+7.05%)
Feb 10, 2009	13.59	13.91	12.43	12.48	216,258	-1.21(-8.82%)
Feb 09, 2009	14.00	14.87	13.43	13.68	254,980	-0.38(-2.70%)
Feb 06, 2009	13.32	14.16	13.06	14.06	185,635	+0.72(+5.42%)
Feb 05, 2009	12.63	13.77	12.36	13.34	316,167	+0.88(+7.06%)
Feb 04, 2009	11.17	12.86	11.15	12.46	256,864	+1.02(+8.93%)
Feb 03, 2009	11.77	11.80	11.08	11.44	223,594	-0.21(-1.79%)
Feb 02, 2009	10.79	11.81	10.69	11.65	271,469	+0.59(+5.32%)
Jan 30, 2009	11.72	12.00	10.81	11.06	0	-0.54(-4.63%)
Jan 29, 2009	12.53	12.53	11.57	11.60	187,159	-1.08(-8.52%)
Jan 28, 2009	12.64	12.89	12.30	12.68	163,348	+0.64(+5.32%)
Jan 27, 2009	11.45	12.15	11.06	12.04	139,795	+0.69(+6.04%)
Jan 26, 2009	11.30	12.15	11.07	11.35	202,307	+0.05(+0.46%)
Jan 23, 2009	10.78	11.65	10.44	11.30	234,449	+0.13(+1.13%)
Jan 22, 2009	11.82	11.91	10.66	11.17	239,589	-0.83(-6.95%)
Jan 21, 2009	11.63	12.02	11.14	12.01	280,081	+0.63(+5.50%)
Jan 20, 2009	12.95	13.15	11.31	11.38	220,364	-1.76(-13.39%)
Jan 16, 2009	13.71	13.71	12.27	13.14	0	-0.25(-1.84%)
Jan 15, 2009	12.50	14.00	12.30	13.39	327,818	+0.84(+6.71%)
Jan 14, 2009	12.62	12.83	12.33	12.54	345,769	-0.22(-1.75%)
Jan 13, 2009	12.28	13.17	12.01	12.77	270,469	+0.28(+2.27%)
Jan 12, 2009	12.10	12.80	12.10	12.48	395,617	+0.22(+1.76%)
Jan 09, 2009	15.18	15.20	12.04	12.27	555,149	-2.54(-17.16%)
Jan 08, 2009	14.40	15.01	14.06	14.81	372,404	+0.28(+1.95%)
Jan 07, 2009	15.67	15.74	14.45	14.53	399,028	-1.48(-9.26%)
Jan 06, 2009	15.93	16.43	15.70	16.01	571,960	+0.66(+4.32%)
Jan 05, 2009	16.82	16.95	15.22	15.35	587,363	-1.65(-9.73%)
Jan 02, 2009	17.38	17.70	16.97	17.00	0	-0.51(-2.89%)

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.