Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.20	29.20	28.77	29.12	101,970	+0.20(+0.70%)
May 27, 2016	28.96	28.91	28.91	28.91	113,000	-0.10(-0.35%)
May 26, 2016	29.39	29.62	29.00	29.02	90,735	-0.34(-1.17%)
May 25, 2016	29.30	29.63	28.82	29.36	260,075	+0.16(+0.56%)
May 24, 2016	28.76	29.39	28.76	29.20	261,150	+0.48(+1.69%)
May 23, 2016	28.62	29.02	28.26	28.71	121,415	+0.00(+0.00%)
May 20, 2016	28.41	28.92	28.13	28.71	104,886	+0.45(+1.61%)
May 19, 2016	28.60	28.60	28.07	28.26	90,093	-0.48(-1.69%)
May 18, 2016	28.08	28.99	28.08	28.74	146,628	+0.56(+2.00%)
May 17, 2016	28.70	29.14	27.88	28.18	202,841	-0.10(-0.36%)
May 16, 2016	28.37	28.47	28.09	28.28	100,571	-0.17(-0.60%)
May 13, 2016	27.96	28.84	28.53	28.45	116,241	-0.08(-0.27%)
May 12, 2016	28.30	28.59	28.00	28.53	155,971	+0.27(+0.97%)
May 11, 2016	29.00	29.00	28.23	28.26	97,781	-0.69(-2.38%)
May 10, 2016	28.67	29.06	28.23	28.95	217,973	+0.48(+1.70%)
May 09, 2016	28.08	28.68	27.98	28.46	90,000	+0.27(+0.94%)
May 06, 2016	27.58	28.19	26.92	28.19	278,731	+0.44(+1.58%)
May 05, 2016	27.85	28.02	27.22	27.76	173,278	+0.08(+0.28%)
May 04, 2016	27.41	27.87	26.84	27.68	159,745	-0.01(-0.03%)
May 03, 2016	27.31	27.97	27.14	27.69	175,237	+0.23(+0.83%)
May 02, 2016	27.39	27.97	27.27	27.46	146,844	+0.22(+0.80%)
Apr 29, 2016	27.33	27.49	26.77	27.24	109,623	-0.10(-0.37%)
Apr 28, 2016	27.33	27.63	27.24	27.34	152,618	-0.19(-0.68%)
Apr 27, 2016	27.22	27.69	27.18	27.53	129,700	+0.31(+1.15%)
Apr 26, 2016	27.35	27.44	27.10	27.22	185,749	-0.11(-0.40%)
Apr 25, 2016	27.23	27.42	26.89	27.33	227,379	-0.01(-0.03%)
Apr 22, 2016	27.47	27.71	26.67	27.33	262,553	-0.41(-1.49%)
Apr 21, 2016	26.97	28.16	26.75	27.75	172,809	+0.93(+3.47%)
Apr 20, 2016	26.72	26.97	26.51	26.82	171,980	+0.11(+0.41%)
Apr 19, 2016	26.86	27.00	26.59	26.71	83,010	-0.16(-0.61%)
Apr 18, 2016	26.58	26.88	26.32	26.87	63,552	+0.04(+0.15%)
Apr 15, 2016	26.57	26.95	26.54	26.83	76,165	+0.13(+0.50%)
Apr 14, 2016	26.51	26.82	26.50	26.70	76,923	+0.09(+0.32%)
Apr 13, 2016	26.19	26.64	26.14	26.61	240,286	+0.50(+1.92%)
Apr 12, 2016	26.22	26.52	26.07	26.11	116,853	-0.17(-0.65%)
Apr 11, 2016	26.82	27.10	26.20	26.29	119,582	-0.48(-1.81%)
Apr 08, 2016	27.00	27.29	26.57	26.77	74,626	-0.08(-0.29%)
Apr 07, 2016	26.79	27.00	26.61	26.85	124,296	-0.06(-0.23%)
Apr 06, 2016	27.06	27.33	26.71	26.91	163,296	-0.27(-0.98%)
Apr 05, 2016	27.55	27.68	27.16	27.18	129,879	-0.51(-1.84%)
Apr 04, 2016	28.48	28.84	27.65	27.69	172,789	-0.86(-3.01%)
Apr 01, 2016	28.24	28.55	27.81	28.55	221,657	+0.16(+0.58%)
Mar 31, 2016	28.05	28.49	27.75	28.38	184,473	+0.23(+0.83%)
Mar 30, 2016	27.38	28.16	27.27	28.15	202,107	+0.81(+2.98%)
Mar 29, 2016	27.05	27.34	26.57	27.33	248,447	+0.27(+0.98%)
Mar 28, 2016	26.38	27.21	26.38	27.07	256,522	+0.74(+2.79%)
Mar 24, 2016	25.79	26.33	26.33	26.33	181,133	+0.49(+1.91%)
Mar 23, 2016	25.92	26.02	25.57	25.84	110,150	-0.07(-0.27%)
Mar 22, 2016	26.30	26.30	25.75	25.91	112,711	-0.44(-1.66%)
Mar 21, 2016	26.31	26.45	25.75	26.35	141,937	+0.01(+0.03%)
Mar 18, 2016	25.96	26.37	25.69	26.34	444,263	+0.53(+2.06%)
Mar 17, 2016	25.18	25.94	25.12	25.81	102,351	+0.67(+2.68%)
Mar 16, 2016	25.06	25.32	24.90	25.14	143,528	+0.06(+0.25%)
Mar 15, 2016	25.17	25.32	24.92	25.07	103,808	-0.22(-0.87%)
Mar 14, 2016	25.64	25.80	25.10	25.29	153,544	-0.48(-1.85%)
Mar 11, 2016	25.52	25.79	25.50	25.77	88,576	+0.51(+2.01%)
Mar 10, 2016	25.65	25.87	25.14	25.26	104,356	-0.22(-0.86%)
Mar 09, 2016	25.26	25.53	24.85	25.48	234,642	+0.21(+0.84%)
Mar 08, 2016	25.67	26.01	25.27	25.27	168,196	-0.42(-1.63%)
Mar 07, 2016	25.72	25.83	25.46	25.69	179,439	-0.04(-0.15%)
Mar 04, 2016	25.93	26.06	25.59	25.73	139,857	-0.07(-0.27%)
Mar 03, 2016	25.96	26.07	25.70	25.80	149,708	-0.16(-0.63%)
Mar 02, 2016	26.38	26.38	25.92	25.96	151,195	-0.41(-1.56%)

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.