Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	24.86	25.32	24.86	25.17	102,754	+0.34(+1.38%)
Jun 29, 2004	24.56	25.09	24.38	24.83	111,071	+0.22(+0.88%)
Jun 28, 2004	24.97	24.97	24.49	24.62	127,705	-0.36(-1.43%)
Jun 25, 2004	24.45	24.97	24.17	24.97	168,753	+0.52(+2.13%)
Jun 24, 2004	24.60	24.72	24.45	24.45	137,095	-0.05(-0.21%)
Jun 23, 2004	24.00	24.68	23.98	24.50	195,716	+0.68(+2.85%)
Jun 22, 2004	23.59	23.94	23.46	23.83	129,583	+0.29(+1.24%)
Jun 21, 2004	24.04	24.12	23.48	23.53	192,899	-0.33(-1.37%)
Jun 18, 2004	23.67	24.12	23.63	23.86	187,130	+0.24(+1.01%)
Jun 17, 2004	23.48	23.82	23.43	23.62	92,559	+0.19(+0.83%)
Jun 16, 2004	23.37	23.47	23.23	23.43	219,727	+0.04(+0.19%)
Jun 15, 2004	23.48	23.59	23.26	23.39	127,034	+0.06(+0.26%)
Jun 14, 2004	23.74	23.77	23.18	23.33	190,886	-0.54(-2.25%)
Jun 10, 2004	23.83	24.10	23.81	23.86	119,388	+0.04(+0.16%)
Jun 09, 2004	24.27	24.30	23.74	23.83	117,375	-0.38(-1.57%)
Jun 08, 2004	24.60	24.63	24.12	24.21	165,131	-0.51(-2.05%)
Jun 07, 2004	24.41	25.02	24.34	24.71	97,656	+0.37(+1.53%)
Jun 04, 2004	24.08	25.05	24.00	24.34	166,740	+0.28(+1.15%)
Jun 03, 2004	24.12	24.40	23.97	24.06	189,813	-0.03(-0.12%)
Jun 02, 2004	24.30	24.49	24.08	24.09	304,506	-0.28(-1.16%)
Jun 01, 2004	25.35	25.35	24.26	24.38	301,153	-1.08(-4.25%)
May 28, 2004	25.23	25.54	25.10	25.46	46,413	+0.18(+0.71%)
May 27, 2004	25.72	25.76	24.97	25.28	131,595	-0.44(-1.71%)
May 26, 2004	24.94	25.72	24.91	25.72	136,424	+0.92(+3.73%)
May 25, 2004	24.49	24.94	24.44	24.79	312,689	+0.38(+1.56%)
May 24, 2004	24.88	25.16	24.41	24.41	123,010	-0.41(-1.65%)
May 21, 2004	24.34	25.32	24.34	24.82	155,204	+0.56(+2.30%)
May 20, 2004	24.04	24.53	24.04	24.27	229,520	+0.23(+0.96%)
May 19, 2004	24.56	24.94	23.97	24.03	113,754	-0.42(-1.71%)
May 18, 2004	24.33	24.88	24.15	24.45	156,546	+0.12(+0.49%)
May 17, 2004	24.68	24.68	24.09	24.33	96,583	-0.27(-1.09%)
May 14, 2004	24.69	25.09	24.36	24.60	166,338	-0.11(-0.45%)
May 13, 2004	25.05	25.09	24.39	24.71	153,460	-0.38(-1.51%)
May 12, 2004	24.97	25.23	24.34	25.09	145,277	+0.00(+0.00%)
May 11, 2004	24.86	25.23	24.68	25.09	122,473	+0.12(+0.48%)
May 10, 2004	24.83	25.67	24.78	24.97	169,692	+0.15(+0.60%)
May 07, 2004	25.72	25.72	24.81	24.82	160,302	-1.01(-3.90%)
May 06, 2004	26.46	26.54	25.64	25.83	159,765	-0.69(-2.61%)
May 05, 2004	26.46	27.05	26.37	26.52	82,364	+0.10(+0.37%)
May 04, 2004	26.61	27.00	26.10	26.43	102,083	-0.20(-0.76%)
May 03, 2004	26.43	26.95	26.28	26.63	160,302	+0.16(+0.62%)
Apr 30, 2004	27.50	27.69	26.09	26.46	209,667	-0.85(-3.11%)
Apr 29, 2004	27.25	27.95	27.14	27.31	97,120	+0.14(+0.52%)
Apr 28, 2004	27.51	27.62	26.70	27.17	215,703	-0.52(-1.88%)
Apr 27, 2004	27.51	28.10	27.51	27.69	112,546	+0.10(+0.38%)
Apr 26, 2004	27.88	27.98	27.51	27.59	74,584	-0.35(-1.25%)
Apr 23, 2004	28.03	28.03	27.51	27.94	65,864	-0.16(-0.58%)
Apr 22, 2004	28.02	28.18	27.43	28.10	107,449	-0.03(-0.11%)
Apr 21, 2004	27.32	28.13	27.29	28.13	108,388	+0.92(+3.40%)
Apr 20, 2004	28.36	28.52	27.09	27.21	143,399	-1.12(-3.95%)
Apr 19, 2004	28.29	28.55	27.99	28.33	90,010	-0.07(-0.24%)
Apr 16, 2004	27.88	28.75	27.81	28.39	131,192	+0.74(+2.67%)
Apr 15, 2004	28.14	28.29	27.52	27.66	186,191	-0.30(-1.07%)
Apr 14, 2004	27.95	28.16	27.79	27.95	86,925	-0.34(-1.19%)
Apr 13, 2004	28.76	28.78	28.04	28.29	140,985	-0.41(-1.43%)
Apr 12, 2004	28.66	29.30	28.55	28.70	117,241	-0.03(-0.10%)
Apr 08, 2004	29.27	29.27	28.66	28.73	113,083	-0.36(-1.23%)
Apr 07, 2004	28.85	29.24	28.21	29.09	164,862	+0.28(+0.98%)
Apr 06, 2004	29.24	29.24	28.70	28.80	92,559	-0.42(-1.45%)
Apr 05, 2004	28.95	29.46	28.84	29.23	140,180	+0.32(+1.11%)
Apr 02, 2004	29.85	29.85	28.61	28.91	184,984	-0.94(-3.15%)

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.