Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.21	21.25	20.76	20.76	145,009	-0.42(-1.97%)
Jun 27, 2003	21.28	21.73	21.17	21.18	72,169	-0.22(-1.01%)
Jun 26, 2003	21.88	21.89	21.37	21.39	49,499	-0.45(-2.08%)
Jun 25, 2003	21.51	22.10	21.39	21.85	76,193	+0.26(+1.21%)
Jun 24, 2003	21.28	21.69	21.28	21.59	154,802	+0.25(+1.15%)
Jun 23, 2003	21.54	21.62	21.10	21.34	78,340	-0.02(-0.10%)
Jun 20, 2003	21.62	21.73	21.37	21.37	126,497	-0.16(-0.76%)
Jun 19, 2003	22.18	22.18	21.10	21.53	203,362	-0.63(-2.83%)
Jun 18, 2003	22.03	22.51	21.95	22.16	118,046	+0.34(+1.57%)
Jun 17, 2003	20.76	21.83	20.75	21.81	190,618	+0.99(+4.76%)
Jun 16, 2003	20.80	20.95	20.62	20.82	60,767	+0.02(+0.11%)
Jun 13, 2003	20.80	20.89	20.46	20.80	38,499	-0.08(-0.39%)
Jun 12, 2003	20.95	20.96	20.55	20.88	67,742	-0.14(-0.67%)
Jun 11, 2003	20.35	21.05	20.28	21.02	53,657	+0.68(+3.33%)
Jun 10, 2003	20.05	20.58	20.05	20.34	56,340	+0.29(+1.45%)
Jun 09, 2003	20.72	20.84	20.05	20.05	160,302	-0.61(-2.96%)
Jun 06, 2003	20.43	21.17	20.43	20.66	109,461	+0.30(+1.46%)
Jun 05, 2003	21.02	21.02	20.32	20.37	91,352	-0.66(-3.12%)
Jun 04, 2003	20.61	21.07	20.61	21.02	70,559	+0.34(+1.66%)
Jun 03, 2003	20.72	20.72	20.57	20.68	58,352	-0.07(-0.36%)
Jun 02, 2003	20.87	20.87	20.39	20.75	70,291	-0.08(-0.39%)
May 30, 2003	20.43	20.87	20.43	20.84	92,559	+0.51(+2.49%)
May 29, 2003	19.90	20.40	19.90	20.33	94,169	+0.40(+2.02%)
May 28, 2003	19.79	20.10	19.76	19.93	57,413	+0.32(+1.64%)
May 27, 2003	19.38	20.05	19.34	19.61	108,120	+0.19(+0.96%)
May 23, 2003	19.12	19.43	19.08	19.42	53,523	+0.37(+1.96%)
May 22, 2003	19.16	19.18	18.86	19.05	59,291	-0.16(-0.81%)
May 21, 2003	18.96	19.43	18.93	19.20	50,303	+0.20(+1.06%)
May 20, 2003	19.38	19.43	18.93	19.00	125,022	-0.38(-1.96%)
May 19, 2003	19.61	19.67	18.97	19.38	162,314	+0.00(+0.00%)
May 16, 2003	20.46	20.47	19.38	19.38	178,009	-1.13(-5.49%)
May 15, 2003	20.09	20.69	19.98	20.51	267,885	+0.53(+2.65%)
May 14, 2003	19.86	19.98	19.80	19.98	208,459	+0.04(+0.22%)
May 13, 2003	19.91	20.13	19.85	19.93	112,680	+0.00(+0.00%)
May 12, 2003	19.75	20.19	19.50	19.93	248,300	+0.13(+0.68%)
May 09, 2003	19.31	19.96	19.20	19.80	125,692	+0.48(+2.51%)
May 08, 2003	19.57	19.58	19.29	19.32	84,242	-0.25(-1.26%)
May 07, 2003	19.38	19.57	19.27	19.56	101,546	+0.18(+0.92%)
May 06, 2003	19.37	19.38	19.20	19.38	111,071	+0.03(+0.15%)
May 05, 2003	19.75	19.75	19.12	19.35	180,691	-0.48(-2.41%)
May 02, 2003	20.05	20.25	19.81	19.83	142,460	-0.20(-1.00%)
May 01, 2003	19.98	20.11	19.95	20.03	134,680	+0.14(+0.71%)
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%)

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.