Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	12.70	12.82	12.70	12.78	15,967	+0.08(+0.64%)
May 30, 2001	12.69	12.74	12.69	12.70	5,903	+0.03(+0.24%)
May 29, 2001	12.55	12.68	12.48	12.67	68,565	+0.00(+0.00%)
May 25, 2001	12.67	12.67	12.67	12.67	29,653	+0.02(+0.18%)
May 24, 2001	12.52	12.65	12.48	12.65	9,392	+0.25(+1.98%)
May 23, 2001	12.53	12.66	12.40	12.40	4,159	-0.27(-2.12%)
May 22, 2001	12.67	12.67	12.67	12.67	31,129	+0.01(+0.06%)
May 21, 2001	12.67	12.67	12.52	12.66	12,881	-0.01(-0.06%)
May 18, 2001	12.48	12.67	12.33	12.67	92,851	+0.11(+0.89%)
May 17, 2001	12.58	12.67	12.54	12.56	32,471	+0.04(+0.30%)
May 16, 2001	12.52	12.67	12.52	12.52	35,825	-0.05(-0.42%)
May 15, 2001	12.58	12.58	12.37	12.57	38,106	-0.09(-0.71%)
May 14, 2001	12.52	12.67	12.52	12.66	12,478	+0.17(+1.37%)
May 11, 2001	12.58	12.67	12.49	12.49	11,002	-0.07(-0.53%)
May 10, 2001	12.67	12.67	12.52	12.56	13,417	-0.11(-0.88%)
May 09, 2001	12.67	12.67	12.63	12.67	5,635	+0.00(+0.00%)
May 08, 2001	12.67	12.68	12.54	12.67	12,478	-0.07(-0.59%)
May 07, 2001	13.04	13.04	12.74	12.74	23,481	+0.08(+0.65%)
May 04, 2001	12.40	12.66	12.40	12.66	6,440	+0.29(+2.35%)
May 03, 2001	12.15	12.48	12.15	12.37	16,235	+0.11(+0.91%)
May 02, 2001	12.63	12.64	12.15	12.26	10,331	-0.41(-3.24%)
May 01, 2001	12.56	12.67	12.48	12.67	62,259	+0.07(+0.59%)
Apr 30, 2001	12.65	12.72	12.45	12.60	22,005	-0.06(-0.47%)
Apr 27, 2001	12.55	12.65	12.48	12.65	4,696	-0.01(-0.12%)
Apr 26, 2001	12.67	12.67	12.67	12.67	105,464	+0.13(+1.07%)
Apr 25, 2001	12.07	12.54	12.07	12.54	10,868	+0.39(+3.19%)
Apr 24, 2001	12.52	12.66	12.15	12.15	15,028	-0.48(-3.83%)
Apr 23, 2001	13.15	13.15	12.52	12.63	11,271	-0.48(-3.69%)
Apr 20, 2001	13.34	13.34	13.12	13.12	1,475	-0.26(-1.95%)
Apr 19, 2001	13.38	13.38	13.30	13.38	10,868	+0.11(+0.84%)
Apr 18, 2001	13.39	13.41	13.12	13.27	15,430	-0.11(-0.84%)
Apr 17, 2001	13.34	13.41	13.19	13.38	4,159	-0.03(-0.22%)
Apr 16, 2001	13.41	13.41	13.34	13.41	8,453	-0.01(-0.06%)
Apr 12, 2001	13.41	13.45	13.41	13.41	57,160	+0.01(+0.11%)
Apr 11, 2001	13.57	13.57	13.27	13.40	30,726	-0.16(-1.21%)
Apr 10, 2001	13.45	13.61	13.34	13.56	20,395	+0.10(+0.72%)
Apr 09, 2001	13.47	13.47	13.47	13.47	34,349	-0.02(-0.17%)
Apr 06, 2001	13.79	13.79	13.49	13.49	6,038	-0.45(-3.21%)
Apr 05, 2001	12.89	13.94	12.89	13.94	12,747	+1.07(+8.34%)
Apr 04, 2001	12.86	12.86	12.86	12.86	1,744	-0.03(-0.23%)
Apr 03, 2001	12.71	12.89	12.63	12.89	21,871	+0.23(+1.82%)
Apr 02, 2001	12.52	12.67	12.45	12.66	13,283	+0.14(+1.13%)
Mar 30, 2001	12.67	12.85	12.52	12.52	66,821	-0.19(-1.47%)
Mar 29, 2001	12.86	12.86	12.71	12.71	7,379	-0.15(-1.16%)
Mar 28, 2001	12.86	12.86	12.86	12.86	176,579	-0.37(-2.82%)
Mar 27, 2001	13.23	13.23	13.23	13.23	10,197	-0.15(-1.11%)
Mar 26, 2001	13.41	13.41	13.33	13.38	6,977	-0.03(-0.22%)
Mar 23, 2001	12.90	13.41	12.90	13.41	28,848	+0.51(+3.93%)
Mar 22, 2001	12.97	12.97	12.60	12.90	19,321	-0.07(-0.52%)
Mar 21, 2001	13.12	13.12	12.97	12.97	17,845	-0.07(-0.57%)
Mar 20, 2001	13.34	13.41	13.04	13.04	7,379	-0.28(-2.13%)
Mar 19, 2001	13.12	13.35	13.12	13.33	10,465	+0.32(+2.46%)
Mar 16, 2001	13.53	13.58	12.93	13.01	19,455	-0.41(-3.06%)
Mar 15, 2001	13.19	13.41	13.12	13.41	10,331	+0.08(+0.62%)
Mar 14, 2001	13.30	13.33	13.30	13.33	41,327	-0.19(-1.38%)
Mar 13, 2001	13.41	13.59	13.35	13.52	7,111	+0.18(+1.34%)
Mar 12, 2001	13.40	13.60	13.34	13.34	13,954	-0.04(-0.28%)
Mar 09, 2001	13.35	13.45	13.21	13.38	26,567	-0.04(-0.28%)
Mar 08, 2001	13.60	13.60	13.41	13.41	5,501	-0.19(-1.37%)
Mar 07, 2001	13.57	13.60	13.48	13.60	19,187	+0.07(+0.55%)
Mar 06, 2001	13.53	13.60	13.49	13.53	15,162	+0.04(+0.28%)
Mar 05, 2001	13.56	13.67	13.49	13.49	29,519	-0.01(-0.06%)
Mar 02, 2001	13.53	13.66	13.49	13.50	11,405	+0.01(+0.06%)

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.