Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.05	20.12	19.84	19.89	156,009	-0.13(-0.63%)
Apr 29, 2003	20.09	20.25	20.02	20.02	171,972	-0.11(-0.56%)
Apr 28, 2003	20.20	20.28	20.02	20.13	117,241	+0.32(+1.62%)
Apr 25, 2003	21.38	21.38	19.68	19.81	331,067	-1.57(-7.36%)
Apr 24, 2003	21.17	21.57	21.04	21.38	100,607	+0.25(+1.20%)
Apr 23, 2003	20.87	21.22	20.86	21.13	173,850	+0.29(+1.40%)
Apr 22, 2003	20.72	20.87	20.65	20.84	170,094	+0.13(+0.61%)
Apr 21, 2003	20.61	20.98	20.59	20.71	171,838	+0.16(+0.80%)
Apr 17, 2003	20.43	20.57	20.31	20.55	99,266	+0.31(+1.51%)
Apr 16, 2003	20.24	20.31	19.65	20.24	161,375	+0.15(+0.74%)
Apr 15, 2003	20.27	20.54	20.02	20.09	176,131	-0.17(-0.85%)
Apr 14, 2003	19.61	20.42	19.58	20.26	183,374	+0.77(+3.94%)
Apr 11, 2003	19.34	19.75	19.34	19.49	76,596	+0.11(+0.58%)
Apr 10, 2003	19.52	19.82	19.38	19.38	54,596	-0.13(-0.69%)
Apr 09, 2003	19.98	20.13	19.49	19.52	56,877	-0.31(-1.58%)
Apr 08, 2003	19.38	19.90	19.12	19.83	105,839	+0.60(+3.10%)
Apr 07, 2003	19.83	20.20	19.20	19.23	88,132	-0.15(-0.77%)
Apr 04, 2003	19.87	20.13	18.97	19.38	171,301	-0.51(-2.58%)
Apr 03, 2003	19.72	20.26	19.22	19.90	217,849	+0.36(+1.83%)
Apr 02, 2003	18.00	19.54	17.97	19.54	298,067	+1.71(+9.57%)
Apr 01, 2003	17.32	17.83	17.32	17.83	118,583	+0.53(+3.06%)
Mar 31, 2003	17.07	17.32	16.96	17.30	151,582	+0.21(+1.22%)
Mar 28, 2003	17.07	17.18	16.96	17.09	63,315	+0.06(+0.35%)
Mar 27, 2003	16.91	17.12	16.87	17.03	87,864	+0.16(+0.93%)
Mar 26, 2003	16.96	17.15	16.88	16.88	94,571	+0.01(+0.04%)
Mar 25, 2003	16.80	16.99	16.79	16.87	108,522	+0.10(+0.58%)
Mar 24, 2003	17.03	17.05	16.77	16.77	57,681	-0.25(-1.49%)
Mar 21, 2003	16.91	17.04	16.77	17.03	87,730	+0.11(+0.66%)
Mar 20, 2003	16.88	16.96	16.77	16.91	70,425	-0.01(-0.09%)
Mar 19, 2003	16.74	16.93	16.56	16.93	73,108	+0.13(+0.75%)
Mar 18, 2003	17.18	17.18	16.77	16.80	160,570	-0.37(-2.13%)
Mar 17, 2003	16.82	17.17	16.81	17.17	105,034	+0.31(+1.86%)
Mar 14, 2003	16.85	17.07	16.85	16.86	66,937	+0.04(+0.27%)
Mar 13, 2003	16.62	16.88	16.62	16.81	37,426	+0.25(+1.53%)
Mar 12, 2003	16.70	16.80	16.51	16.56	111,473	-0.22(-1.29%)
Mar 11, 2003	16.96	17.03	16.77	16.77	106,242	-0.22(-1.32%)
Mar 10, 2003	17.18	17.18	17.00	17.00	113,083	-0.15(-0.87%)
Mar 07, 2003	17.03	17.18	16.94	17.15	59,157	+0.06(+0.35%)
Mar 06, 2003	17.11	17.14	17.00	17.09	30,316	-0.04(-0.26%)
Mar 05, 2003	17.26	17.27	16.77	17.13	60,364	-0.03(-0.17%)
Mar 04, 2003	17.10	17.29	16.98	17.16	49,499	-0.01(-0.09%)
Mar 03, 2003	17.29	17.29	17.06	17.18	67,742	+0.03(+0.17%)
Feb 28, 2003	17.22	17.29	17.09	17.15	147,290	+0.00(+0.00%)
Feb 27, 2003	16.92	17.21	16.92	17.15	83,035	+0.33(+1.95%)
Feb 26, 2003	17.14	17.14	16.80	16.82	26,828	-0.26(-1.53%)
Feb 25, 2003	16.92	17.15	16.88	17.08	36,218	+0.16(+0.93%)
Feb 24, 2003	17.29	17.37	16.88	16.92	67,340	-0.34(-1.99%)
Feb 21, 2003	16.70	17.43	16.70	17.27	133,473	+0.57(+3.39%)
Feb 20, 2003	16.62	17.07	16.51	16.70	80,620	+0.15(+0.90%)
Feb 19, 2003	17.15	17.17	16.47	16.55	61,706	-0.52(-3.06%)
Feb 18, 2003	17.09	17.22	16.78	17.07	84,376	+0.16(+0.97%)
Feb 14, 2003	16.40	17.37	16.40	16.91	140,448	+0.62(+3.80%)
Feb 13, 2003	16.25	16.50	16.15	16.29	55,133	+0.15(+0.92%)
Feb 12, 2003	16.33	16.44	16.03	16.14	41,316	-0.26(-1.59%)
Feb 11, 2003	16.56	16.59	16.27	16.40	46,413	-0.16(-0.99%)
Feb 10, 2003	16.25	16.56	16.23	16.56	69,218	+0.35(+2.16%)
Feb 07, 2003	16.70	16.77	16.21	16.21	53,121	-0.41(-2.47%)
Feb 06, 2003	16.31	16.70	16.18	16.62	50,169	+0.32(+1.97%)
Feb 05, 2003	16.55	16.73	16.27	16.30	51,913	-0.32(-1.93%)
Feb 04, 2003	17.09	17.09	16.27	16.62	79,010	-0.46(-2.71%)
Feb 03, 2003	16.51	17.40	16.51	17.09	178,813	+0.67(+4.09%)
Jan 31, 2003	15.48	16.45	15.48	16.42	106,510	+0.90(+5.81%)
Jan 30, 2003	16.77	16.77	15.51	15.51	97,656	-1.23(-7.35%)
Jan 29, 2003	16.21	16.77	16.16	16.74	75,523	+0.48(+2.93%)
Jan 28, 2003	16.26	16.36	15.84	16.27	43,194	+0.01(+0.05%)
Jan 27, 2003	15.84	16.39	15.84	16.26	135,887	+0.38(+2.39%)
Jan 24, 2003	16.30	16.39	15.85	15.88	62,779	-0.42(-2.61%)
Jan 23, 2003	15.95	16.40	15.92	16.30	79,144	+0.33(+2.05%)
Jan 22, 2003	16.06	16.20	15.92	15.98	37,426	-0.07(-0.46%)
Jan 21, 2003	16.03	16.21	15.93	16.05	39,035	+0.09(+0.56%)
Jan 17, 2003	16.36	16.36	15.94	15.96	75,657	-0.36(-2.19%)
Jan 16, 2003	16.18	16.32	16.06	16.32	39,438	+0.18(+1.11%)
Jan 15, 2003	16.14	16.28	16.00	16.14	64,254	+0.04(+0.23%)
Jan 14, 2003	16.10	16.21	15.99	16.10	55,401	+0.07(+0.46%)
Jan 13, 2003	16.10	16.27	16.01	16.03	62,108	-0.01(-0.05%)
Jan 10, 2003	16.21	16.24	16.01	16.04	79,144	-0.17(-1.06%)
Jan 09, 2003	16.10	16.29	15.91	16.21	37,292	+0.16(+1.02%)
Jan 08, 2003	16.14	16.18	15.84	16.04	87,461	-0.05(-0.32%)
Jan 07, 2003	16.33	16.33	16.01	16.09	149,168	-0.13(-0.78%)
Jan 06, 2003	15.95	16.36	15.80	16.22	46,279	+0.14(+0.88%)
Jan 03, 2003	16.03	16.39	15.96	16.08	86,120	+0.05(+0.33%)
Jan 02, 2003	15.92	16.14	15.81	16.03	66,535	+0.08(+0.51%)
Dec 31, 2002	15.99	16.12	15.76	15.95	82,632	-0.09(-0.56%)
Dec 30, 2002	15.44	16.14	15.44	16.04	59,694	+0.67(+4.37%)
Dec 27, 2002	15.99	15.99	15.36	15.36	63,986	-0.63(-3.92%)
Dec 26, 2002	16.03	16.05	15.94	15.99	57,681	-0.08(-0.51%)
Dec 24, 2002	15.91	16.15	15.91	16.07	17,707	+0.13(+0.79%)
Dec 23, 2002	15.69	16.17	15.69	15.95	60,633	+0.20(+1.28%)
Dec 20, 2002	15.80	16.06	15.70	15.74	82,096	-0.10(-0.61%)
Dec 19, 2002	15.99	16.04	15.71	15.84	40,511	-0.07(-0.47%)
Dec 18, 2002	15.98	16.14	15.92	15.92	54,194	-0.18(-1.11%)
Dec 17, 2002	16.24	16.26	16.09	16.09	62,511	-0.13(-0.83%)
Dec 16, 2002	15.80	16.33	15.80	16.23	85,047	+0.19(+1.16%)
Dec 13, 2002	16.24	16.25	16.03	16.04	93,900	-0.14(-0.87%)
Dec 12, 2002	16.03	16.31	16.03	16.18	205,508	+0.16(+0.98%)
Dec 11, 2002	16.10	16.33	16.01	16.03	54,060	+0.00(+0.00%)
Dec 10, 2002	15.80	16.26	15.77	16.03	84,108	+0.16(+0.99%)
Dec 09, 2002	15.97	16.02	15.74	15.87	44,535	-0.02(-0.14%)
Dec 06, 2002	15.74	15.93	15.60	15.89	45,206	+0.15(+0.95%)
Dec 05, 2002	16.25	16.25	15.57	15.74	48,962	-0.44(-2.72%)
Dec 04, 2002	15.80	16.24	15.65	16.18	53,523	+0.53(+3.38%)
Dec 03, 2002	15.47	15.95	15.43	15.65	61,840	+0.23(+1.50%)
Dec 02, 2002	15.47	15.55	15.21	15.42	82,364	-0.01(-0.05%)
Nov 29, 2002	15.72	15.86	15.43	15.43	21,060	-0.35(-2.22%)
Nov 27, 2002	15.97	15.97	15.38	15.78	85,315	-0.13(-0.84%)
Nov 26, 2002	16.06	16.36	15.84	15.92	70,425	-0.17(-1.07%)
Nov 25, 2002	16.12	16.26	15.95	16.09	78,742	+0.04(+0.23%)
Nov 22, 2002	16.04	16.39	15.96	16.05	48,023	+0.01(+0.05%)
Nov 21, 2002	16.21	16.38	15.73	16.04	149,302	-0.10(-0.60%)
Nov 20, 2002	15.72	16.36	15.72	16.14	194,374	+0.42(+2.66%)
Nov 19, 2002	15.96	16.04	15.72	15.72	125,424	-0.25(-1.59%)
Nov 18, 2002	16.03	16.17	15.95	15.98	140,851	+0.00(+0.00%)
Nov 15, 2002	16.04	16.13	15.84	15.98	126,631	-0.14(-0.88%)
Nov 14, 2002	16.09	16.29	15.99	16.12	89,608	+0.06(+0.37%)
Nov 13, 2002	15.65	16.22	15.29	16.06	159,094	+0.32(+2.04%)
Nov 12, 2002	15.77	16.21	15.74	15.74	44,669	+0.01(+0.05%)
Nov 11, 2002	16.17	16.17	15.73	15.73	36,755	-0.41(-2.54%)
Nov 08, 2002	16.39	16.39	15.99	16.14	112,144	-0.25(-1.55%)
Nov 07, 2002	16.25	16.39	16.25	16.39	77,937	+0.03(+0.18%)
Nov 06, 2002	16.39	16.39	16.24	16.36	61,974	-0.01(-0.09%)
Nov 05, 2002	15.92	16.38	15.80	16.38	143,802	+0.54(+3.39%)
Nov 04, 2002	16.29	16.39	15.74	15.84	53,255	-0.37(-2.30%)
Nov 01, 2002	15.43	16.21	15.43	16.21	82,766	+0.75(+4.82%)
Oct 31, 2002	16.36	16.36	15.42	15.47	60,096	-0.88(-5.38%)
Oct 30, 2002	16.09	16.35	16.03	16.35	80,754	+0.31(+1.95%)
Oct 29, 2002	15.99	16.06	15.52	16.04	60,498	+0.01(+0.09%)
Oct 28, 2002	15.59	16.02	15.59	16.02	87,193	+0.37(+2.33%)
Oct 25, 2002	15.51	15.65	15.51	15.65	41,182	+0.22(+1.40%)
Oct 24, 2002	15.47	16.17	15.28	15.44	126,900	+0.04(+0.29%)
Oct 23, 2002	15.32	15.58	14.80	15.39	321,945	+0.12(+0.78%)
Oct 22, 2002	15.95	15.96	15.18	15.27	3,782,860	-0.75(-4.65%)
Oct 21, 2002	15.54	16.02	15.24	16.02	77,266	+0.48(+3.07%)
Oct 18, 2002	15.36	15.54	14.98	15.54	31,121	+0.26(+1.71%)
Oct 17, 2002	15.24	15.28	15.21	15.28	37,157	+0.16(+1.04%)
Oct 16, 2002	15.38	15.38	14.83	15.13	59,291	-0.16(-1.02%)
Oct 15, 2002	14.80	15.32	14.80	15.28	84,778	+0.48(+3.22%)
Oct 14, 2002	14.98	15.04	14.76	14.80	22,536	-0.24(-1.59%)
Oct 11, 2002	15.28	15.39	14.98	15.04	106,376	-0.22(-1.47%)
Oct 10, 2002	14.87	15.28	14.38	15.27	55,401	+0.40(+2.66%)
Oct 09, 2002	15.27	15.33	14.87	14.87	45,072	-0.40(-2.64%)
Oct 08, 2002	15.27	15.28	14.98	15.27	90,681	+0.01(+0.10%)
Oct 07, 2002	15.20	15.65	15.13	15.26	134,143	-0.01(-0.10%)
Oct 04, 2002	16.28	16.50	15.21	15.27	116,973	-0.82(-5.09%)
Oct 03, 2002	16.47	16.77	16.09	16.09	202,825	-0.31(-1.86%)
Oct 02, 2002	16.40	16.69	16.09	16.40	104,364	-0.07(-0.45%)
Oct 01, 2002	15.92	16.53	15.65	16.47	147,290	+0.56(+3.51%)
Sep 30, 2002	15.06	16.03	15.05	15.92	169,557	+0.52(+3.39%)
Sep 27, 2002	15.17	15.65	15.17	15.39	157,350	+0.11(+0.73%)
Sep 26, 2002	14.91	15.32	14.89	15.28	57,145	+0.38(+2.55%)
Sep 25, 2002	14.54	14.90	14.54	14.90	164,594	+0.36(+2.46%)
Sep 24, 2002	14.24	14.76	14.15	14.54	154,668	+0.31(+2.15%)
Sep 23, 2002	13.59	14.37	13.59	14.24	51,645	+0.61(+4.49%)
Sep 20, 2002	14.13	14.13	13.63	13.63	70,023	-0.31(-2.25%)
Sep 19, 2002	14.28	14.66	13.94	13.94	42,791	-0.31(-2.15%)
Sep 18, 2002	13.94	14.51	13.94	14.25	335,359	+0.38(+2.74%)
Sep 17, 2002	14.68	14.68	13.87	13.87	38,499	-0.79(-5.39%)
Sep 16, 2002	14.72	14.83	14.61	14.66	1,569,484	-0.03(-0.20%)
Sep 13, 2002	14.83	14.83	14.63	14.69	16,902	-0.10(-0.66%)
Sep 12, 2002	14.80	14.89	14.65	14.78	55,133	+0.04(+0.25%)
Sep 11, 2002	14.69	14.89	14.69	14.75	41,584	-0.09(-0.60%)
Sep 10, 2002	14.35	14.83	14.34	14.83	54,864	+0.55(+3.86%)
Sep 09, 2002	14.16	14.57	14.16	14.28	47,889	+0.24(+1.70%)
Sep 06, 2002	13.79	14.04	13.64	14.04	174,387	+0.21(+1.51%)
Sep 05, 2002	13.72	13.86	13.59	13.84	77,535	+0.19(+1.42%)
Sep 04, 2002	13.31	13.64	13.29	13.64	40,645	+0.34(+2.58%)
Sep 03, 2002	13.42	13.57	13.16	13.30	49,633	-0.04(-0.34%)
Aug 30, 2002	13.46	13.63	13.34	13.34	63,315	-0.04(-0.28%)
Aug 29, 2002	13.38	13.56	13.19	13.38	65,462	+0.00(+0.00%)
Aug 28, 2002	13.53	13.72	13.31	13.38	59,291	-0.13(-0.99%)
Aug 27, 2002	13.79	13.86	13.52	13.52	113,485	-0.20(-1.47%)
Aug 26, 2002	13.27	13.77	13.27	13.72	91,620	+0.45(+3.37%)
Aug 23, 2002	13.72	13.75	13.27	13.27	79,010	-0.37(-2.73%)
Aug 22, 2002	13.68	13.69	13.52	13.64	81,425	+0.00(+0.00%)
Aug 21, 2002	13.72	13.86	13.46	13.64	39,706	+0.11(+0.83%)
Aug 20, 2002	13.72	13.84	13.42	13.53	68,145	+0.08(+0.61%)
Aug 16, 2002	13.35	13.53	13.35	13.45	115,766	+0.07(+0.50%)
Aug 15, 2002	13.64	13.64	13.31	13.38	17,572	-0.17(-1.27%)
Aug 14, 2002	13.27	13.65	13.27	13.55	129,717	+0.26(+1.96%)
Aug 13, 2002	13.52	13.52	13.27	13.29	49,364	-0.22(-1.60%)
Aug 12, 2002	13.23	13.57	13.02	13.51	28,572	-0.21(-1.52%)
Aug 07, 2002	14.01	14.02	13.60	13.72	18,109	-0.26(-1.87%)
Aug 06, 2002	13.72	14.16	13.72	13.98	70,291	+0.34(+2.46%)
Aug 05, 2002	13.57	13.79	13.53	13.64	94,303	+0.45(+3.39%)
Aug 02, 2002	13.75	13.75	13.19	13.19	28,572	-0.57(-4.17%)
Aug 01, 2002	13.57	13.98	13.53	13.77	84,376	+0.24(+1.76%)
Jul 31, 2002	13.85	13.98	13.53	13.53	86,522	-0.42(-2.99%)
Jul 30, 2002	14.24	14.35	13.90	13.95	63,584	-0.22(-1.53%)
Jul 29, 2002	12.36	14.16	12.36	14.16	94,571	+1.83(+14.80%)
Jul 26, 2002	12.34	12.37	12.08	12.34	58,486	+0.04(+0.30%)
Jul 25, 2002	12.19	12.48	12.11	12.30	132,400	+0.41(+3.45%)
Jul 24, 2002	11.57	11.89	11.22	11.89	72,840	+0.33(+2.84%)
Jul 23, 2002	12.37	12.37	11.52	11.56	32,731	-0.96(-7.68%)
Jul 22, 2002	12.67	12.80	12.14	12.52	32,999	-0.16(-1.23%)
Jul 19, 2002	12.49	12.75	12.48	12.68	59,425	-0.14(-1.10%)
Jul 17, 2002	12.90	12.93	12.57	12.82	87,864	-0.41(-3.10%)
Jul 12, 2002	13.16	13.34	13.16	13.23	33,401	+0.07(+0.51%)
Jul 11, 2002	13.53	13.53	12.91	13.16	43,060	-0.40(-2.97%)
Jul 10, 2002	14.01	14.01	13.53	13.57	38,365	-0.34(-2.47%)
Jul 09, 2002	14.70	14.76	13.90	13.91	30,584	-0.79(-5.38%)
Jul 08, 2002	14.75	14.75	14.70	14.70	28,840	-0.04(-0.30%)
Jul 05, 2002	14.54	14.75	14.52	14.75	20,255	+0.22(+1.49%)
Jul 04, 2002	14.76	14.80	14.31	14.53	20,255	+0.00(+0.00%)
Jul 03, 2002	14.76	14.80	14.31	14.53	20,255	-0.05(-0.36%)
Jul 02, 2002	15.03	15.24	14.48	14.58	53,389	-0.47(-3.12%)
Jul 01, 2002	15.32	15.32	15.04	15.05	91,620	-0.27(-1.75%)
Jun 28, 2002	14.95	15.32	14.90	15.32	202,020	+0.30(+1.99%)
Jun 27, 2002	14.42	15.12	14.42	15.02	94,303	+0.60(+4.13%)
Jun 26, 2002	13.87	14.61	13.68	14.42	61,974	+0.51(+3.70%)
Jun 25, 2002	14.31	14.75	13.90	13.91	64,791	-0.42(-2.96%)
Jun 21, 2002	14.35	14.50	14.05	14.34	76,059	+0.08(+0.58%)
Jun 20, 2002	13.42	14.34	13.40	14.25	43,999	+0.91(+6.82%)
Jun 19, 2002	13.57	13.64	13.19	13.34	72,035	-0.22(-1.65%)
Jun 18, 2002	13.75	13.75	13.49	13.57	18,377	-0.11(-0.82%)
Jun 17, 2002	13.49	13.72	13.49	13.68	57,145	+0.30(+2.23%)
Jun 14, 2002	13.15	13.55	12.75	13.38	69,486	-0.70(-4.98%)
Jun 12, 2002	13.94	14.25	13.89	14.08	43,328	+0.20(+1.45%)
Jun 11, 2002	14.13	14.13	13.86	13.88	16,499	-0.27(-1.90%)
Jun 10, 2002	13.79	14.45	13.75	14.15	32,731	+0.42(+3.10%)
Jun 07, 2002	13.57	13.72	13.49	13.72	50,706	+0.16(+1.15%)
Jun 06, 2002	14.16	14.35	13.57	13.57	42,255	-0.60(-4.21%)
Jun 05, 2002	14.13	14.31	13.99	14.16	58,084	-0.63(-4.28%)
May 31, 2002	14.72	14.86	14.57	14.80	48,157	+0.34(+2.32%)
May 28, 2002	14.39	14.46	14.19	14.46	50,572	+0.15(+1.04%)
May 27, 2002	14.48	14.54	14.28	14.31	30,450	+0.00(+0.00%)
May 24, 2002	14.48	14.54	14.28	14.31	29,243	-0.17(-1.18%)
May 23, 2002	13.97	14.48	13.75	14.48	18,511	+0.51(+3.68%)
May 22, 2002	13.90	13.98	13.25	13.97	64,791	+0.10(+0.75%)
May 21, 2002	14.12	14.14	13.67	13.87	81,827	-0.28(-2.00%)
May 20, 2002	14.31	14.31	14.05	14.15	23,341	-0.16(-1.15%)
May 17, 2002	14.31	14.54	14.16	14.31	18,646	+0.04(+0.26%)
May 16, 2002	14.69	14.69	14.09	14.28	45,877	-0.48(-3.23%)
May 15, 2002	14.51	14.75	14.46	14.75	44,535	+0.15(+1.02%)
May 14, 2002	14.13	14.64	14.12	14.60	34,475	+0.48(+3.38%)
May 13, 2002	13.98	14.18	13.94	14.13	95,376	+0.19(+1.34%)
May 10, 2002	14.24	14.24	13.69	13.94	45,743	-0.22(-1.58%)
May 09, 2002	14.54	14.54	14.16	14.16	1,663,385	-0.37(-2.56%)
May 08, 2002	14.05	14.76	14.05	14.54	39,706	+0.67(+4.84%)
May 07, 2002	14.61	14.61	13.87	13.87	50,840	-0.84(-5.73%)
May 06, 2002	14.87	14.87	14.66	14.71	54,864	-0.16(-1.10%)
May 03, 2002	14.77	14.87	14.74	14.87	43,328	+0.10(+0.71%)
May 02, 2002	14.61	14.87	14.61	14.77	67,206	+0.07(+0.46%)

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.