Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	20.90	21.72	20.90	21.61	293,986	+0.79(+3.80%)
Jul 30, 2003	22.17	22.17	20.82	20.82	720,004	-1.36(-6.12%)
Jul 29, 2003	21.69	22.21	21.69	22.17	245,413	+0.00(+0.00%)
Jul 28, 2003	22.10	22.32	22.07	22.17	138,472	+0.19(+0.85%)
Jul 25, 2003	21.80	22.17	21.46	21.99	325,652	+0.45(+2.08%)
Jul 24, 2003	21.60	21.79	21.54	21.54	155,245	-0.03(-0.14%)
Jul 23, 2003	21.99	22.00	21.35	21.57	170,273	-0.48(-2.16%)
Jul 22, 2003	22.88	22.94	22.02	22.05	173,359	-0.83(-3.65%)
Jul 21, 2003	23.28	23.36	22.81	22.88	61,185	-0.40(-1.73%)
Jul 18, 2003	23.07	23.28	22.69	23.28	119,553	+0.26(+1.13%)
Jul 17, 2003	23.66	23.66	22.98	23.02	172,151	-0.65(-2.74%)
Jul 16, 2003	23.92	23.98	23.63	23.67	95,803	-0.25(-1.06%)
Jul 15, 2003	24.11	24.33	23.77	23.92	100,634	-0.11(-0.47%)
Jul 14, 2003	23.55	24.16	23.54	24.04	178,592	+0.60(+2.58%)
Jul 11, 2003	23.18	23.68	23.18	23.43	101,439	+0.33(+1.42%)
Jul 10, 2003	23.06	23.29	22.88	23.10	114,320	+0.12(+0.52%)
Jul 09, 2003	22.47	23.03	22.17	22.98	185,703	+0.51(+2.29%)
Jul 08, 2003	22.21	22.47	22.04	22.47	221,797	+0.26(+1.17%)
Jul 07, 2003	22.06	22.21	22.06	22.21	129,885	+0.30(+1.36%)
Jul 03, 2003	22.17	22.21	21.87	21.91	42,937	-0.26(-1.18%)
Jul 02, 2003	20.72	22.21	20.71	22.17	208,782	+1.45(+7.01%)
Jul 01, 2003	20.83	20.87	20.42	20.72	180,739	-0.04(-0.18%)
Jun 30, 2003	21.20	21.24	20.76	20.76	145,047	-0.42(-1.97%)
Jun 27, 2003	21.28	21.72	21.17	21.17	72,188	-0.22(-1.01%)
Jun 26, 2003	21.87	21.88	21.36	21.39	49,512	-0.45(-2.08%)
Jun 25, 2003	21.51	22.10	21.38	21.84	76,213	+0.26(+1.21%)
Jun 24, 2003	21.28	21.69	21.28	21.58	154,842	+0.25(+1.15%)
Jun 23, 2003	21.53	21.61	21.09	21.34	78,360	-0.02(-0.10%)
Jun 20, 2003	21.61	21.72	21.36	21.36	126,530	-0.16(-0.76%)
Jun 19, 2003	22.17	22.17	21.09	21.52	203,415	-0.63(-2.83%)
Jun 18, 2003	22.02	22.51	21.95	22.15	118,077	+0.34(+1.57%)
Jun 17, 2003	20.76	21.82	20.74	21.81	190,668	+0.99(+4.76%)
Jun 16, 2003	20.79	20.94	20.61	20.82	60,783	+0.02(+0.11%)
Jun 13, 2003	20.79	20.88	20.46	20.79	38,509	-0.08(-0.39%)
Jun 12, 2003	20.94	20.95	20.55	20.88	67,760	-0.14(-0.67%)
Jun 11, 2003	20.35	21.05	20.27	21.02	53,671	+0.68(+3.33%)
Jun 10, 2003	20.05	20.58	20.05	20.34	56,355	+0.29(+1.45%)
Jun 09, 2003	20.72	20.83	20.05	20.05	160,343	-0.61(-2.96%)
Jun 06, 2003	20.42	21.17	20.42	20.66	109,490	+0.30(+1.46%)
Jun 05, 2003	21.02	21.02	20.32	20.36	91,375	-0.66(-3.12%)
Jun 04, 2003	20.61	21.06	20.61	21.02	70,578	+0.34(+1.66%)
Jun 03, 2003	20.72	20.72	20.57	20.67	58,367	-0.07(-0.36%)
Jun 02, 2003	20.86	20.87	20.38	20.75	70,309	-0.08(-0.39%)
May 30, 2003	20.42	20.87	20.42	20.83	92,583	+0.51(+2.49%)
May 29, 2003	19.90	20.39	19.90	20.32	94,193	+0.40(+2.02%)
May 28, 2003	19.79	20.09	19.76	19.92	57,428	+0.32(+1.64%)
May 27, 2003	19.38	20.05	19.34	19.60	108,148	+0.19(+0.96%)
May 23, 2003	19.12	19.42	19.07	19.41	53,537	+0.37(+1.96%)
May 22, 2003	19.15	19.18	18.86	19.04	59,307	-0.16(-0.82%)
May 21, 2003	18.96	19.42	18.92	19.20	50,317	+0.20(+1.06%)
May 20, 2003	19.38	19.43	18.93	19.00	125,054	-0.38(-1.96%)
May 19, 2003	19.60	19.67	18.97	19.38	162,356	+0.00(+0.00%)
May 16, 2003	20.46	20.47	19.38	19.38	178,055	-1.13(-5.49%)
May 15, 2003	20.09	20.68	19.97	20.50	267,955	+0.53(+2.65%)
May 14, 2003	19.85	19.97	19.79	19.97	208,514	+0.04(+0.22%)
May 13, 2003	19.91	20.12	19.85	19.93	112,710	+0.00(+0.00%)
May 12, 2003	19.75	20.19	19.50	19.93	248,365	+0.13(+0.68%)
May 09, 2003	19.30	19.95	19.19	19.79	125,725	+0.48(+2.51%)
May 08, 2003	19.56	19.57	19.29	19.31	84,264	-0.25(-1.26%)
May 07, 2003	19.38	19.56	19.27	19.56	101,573	+0.18(+0.92%)
May 06, 2003	19.37	19.38	19.19	19.38	111,100	+0.03(+0.15%)
May 05, 2003	19.75	19.75	19.12	19.35	180,739	-0.48(-2.41%)
May 02, 2003	20.05	20.24	19.81	19.82	142,498	-0.20(-1.00%)

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.