Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.47	23.80	23.44	23.48	355,596	+0.02(+0.06%)
Jun 27, 2014	23.71	23.84	23.34	23.47	383,177	-0.42(-1.77%)
Jun 26, 2014	23.97	24.10	23.76	23.89	113,782	-0.27(-1.10%)
Jun 25, 2014	24.25	24.37	24.14	24.15	114,275	-0.20(-0.81%)
Jun 24, 2014	24.32	24.81	24.31	24.35	118,143	-0.01(-0.03%)
Jun 23, 2014	24.34	24.42	24.03	24.36	95,645	+0.11(+0.47%)
Jun 20, 2014	24.24	24.34	24.06	24.25	833,993	+0.02(+0.09%)
Jun 19, 2014	24.12	24.31	24.02	24.22	121,487	+0.11(+0.44%)
Jun 18, 2014	24.06	24.23	23.93	24.12	105,944	+0.00(+0.00%)
Jun 17, 2014	23.90	24.27	23.40	24.12	256,643	+0.11(+0.44%)
Jun 16, 2014	24.23	24.27	23.97	24.01	75,094	-0.20(-0.84%)
Jun 13, 2014	24.65	24.65	24.15	24.22	103,822	-0.35(-1.42%)
Jun 12, 2014	24.68	24.78	24.49	24.56	54,958	-0.20(-0.83%)
Jun 11, 2014	24.80	24.88	24.54	24.77	83,244	-0.22(-0.88%)
Jun 10, 2014	25.04	25.14	24.87	24.99	57,692	+0.00(+0.00%)
Jun 06, 2014	25.00	25.09	24.87	24.99	181,613	+0.11(+0.43%)
Jun 05, 2014	24.55	25.26	24.41	24.88	253,862	+0.35(+1.42%)
Jun 04, 2014	23.81	24.56	23.62	24.53	267,655	+0.66(+2.76%)
Jun 03, 2014	24.05	24.09	23.59	23.87	119,970	-0.30(-1.22%)
Jun 02, 2014	24.43	24.47	23.73	24.17	103,121	-0.12(-0.50%)
May 30, 2014	24.34	24.42	24.14	24.29	94,061	+0.01(+0.03%)
May 29, 2014	24.09	24.28	23.87	24.28	82,887	+0.20(+0.85%)
May 28, 2014	24.48	24.56	24.00	24.08	148,964	-0.41(-1.67%)
May 27, 2014	24.18	24.61	24.03	24.49	172,275	+0.51(+2.15%)
May 23, 2014	24.01	23.97	23.97	23.97	167,061	+0.04(+0.15%)
May 22, 2014	23.54	23.97	23.41	23.94	113,382	+0.45(+1.94%)
May 21, 2014	23.69	23.69	23.41	23.48	199,769	-0.09(-0.39%)
May 20, 2014	23.62	23.72	23.31	23.57	192,903	-0.17(-0.73%)
May 19, 2014	23.34	23.75	23.34	23.75	120,518	+0.41(+1.75%)
May 16, 2014	23.26	23.41	23.15	23.34	93,982	+0.02(+0.07%)
May 15, 2014	23.06	23.35	23.03	23.32	172,415	+0.05(+0.23%)
May 14, 2014	23.66	23.71	23.11	23.27	165,070	-0.43(-1.82%)
May 13, 2014	23.84	23.96	23.69	23.70	79,766	-0.17(-0.70%)
May 12, 2014	23.55	24.12	23.55	23.87	165,328	+0.36(+1.55%)
May 09, 2014	22.88	23.53	22.81	23.50	191,547	+0.55(+2.41%)
May 08, 2014	23.12	23.36	22.86	22.95	161,815	-0.12(-0.53%)
May 07, 2014	22.95	23.27	22.89	23.07	240,201	+0.13(+0.56%)
May 06, 2014	23.03	23.14	22.91	22.94	391,917	-0.20(-0.88%)
May 05, 2014	23.49	23.54	22.90	23.15	154,403	-0.51(-2.18%)
May 02, 2014	23.46	23.85	23.43	23.66	160,902	+0.27(+1.17%)
May 01, 2014	23.09	23.43	22.84	23.39	229,811	+0.30(+1.28%)
Apr 30, 2014	22.83	23.25	22.81	23.09	179,163	+0.10(+0.43%)
Apr 29, 2014	23.06	23.32	22.89	23.00	161,504	+0.10(+0.43%)
Apr 28, 2014	22.66	23.14	22.65	22.90	458,481	+0.23(+1.04%)
Apr 25, 2014	23.32	23.36	22.66	22.66	698,392	-0.63(-2.70%)
Apr 24, 2014	22.80	23.68	22.80	23.29	984,022	-0.87(-3.60%)
Apr 23, 2014	24.23	24.35	23.96	24.16	184,381	-0.17(-0.72%)
Apr 22, 2014	24.31	24.39	24.06	24.34	91,767	+0.11(+0.47%)
Apr 21, 2014	24.19	24.37	23.89	24.22	137,900	-0.02(-0.09%)
Apr 17, 2014	24.52	24.25	24.25	24.25	176,570	-0.36(-1.45%)
Apr 16, 2014	25.16	25.57	24.58	24.60	269,342	-0.43(-1.72%)
Apr 15, 2014	25.09	25.30	24.79	25.03	212,709	+0.08(+0.33%)
Apr 14, 2014	24.96	24.98	24.50	24.95	188,907	+0.25(+1.01%)
Apr 11, 2014	24.99	25.21	24.62	24.70	239,838	-0.58(-2.28%)
Apr 10, 2014	25.59	25.79	25.04	25.28	121,369	-0.39(-1.53%)
Apr 09, 2014	25.46	25.92	25.26	25.67	154,032	+0.33(+1.32%)
Apr 08, 2014	25.25	25.56	25.11	25.34	251,846	+0.16(+0.63%)
Apr 07, 2014	25.30	25.44	25.08	25.18	268,010	-0.16(-0.63%)
Apr 04, 2014	26.31	26.31	25.28	25.34	382,940	-0.88(-3.35%)
Apr 03, 2014	26.50	26.50	26.00	26.21	109,161	-0.30(-1.11%)
Apr 02, 2014	26.91	26.91	26.43	26.51	151,496	-0.36(-1.35%)

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.