Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.99	27.37	26.92	27.24	93,498	+0.51(+1.90%)
Aug 30, 2004	26.82	26.98	26.67	26.73	69,218	+0.04(+0.17%)
Aug 27, 2004	26.46	26.69	26.43	26.69	65,596	+0.22(+0.84%)
Aug 26, 2004	26.61	26.61	26.28	26.46	63,315	-0.19(-0.70%)
Aug 25, 2004	26.46	26.65	26.05	26.65	54,596	+0.19(+0.73%)
Aug 24, 2004	26.35	26.64	26.34	26.46	56,608	+0.25(+0.97%)
Aug 23, 2004	26.25	26.55	26.20	26.20	78,205	-0.05(-0.20%)
Aug 20, 2004	25.83	26.35	25.83	26.26	75,120	+0.48(+1.85%)
Aug 19, 2004	25.94	26.09	25.68	25.78	52,986	-0.20(-0.77%)
Aug 18, 2004	25.41	26.08	25.41	25.98	54,864	+0.62(+2.44%)
Aug 17, 2004	25.83	25.92	25.21	25.36	92,156	-0.47(-1.82%)
Aug 16, 2004	25.33	25.87	25.33	25.83	73,645	+0.53(+2.09%)
Aug 13, 2004	25.12	25.59	25.09	25.30	41,852	+0.29(+1.16%)
Aug 12, 2004	25.76	25.76	24.94	25.01	75,925	-0.82(-3.17%)
Aug 11, 2004	25.85	25.93	25.29	25.83	77,132	-0.13(-0.52%)
Aug 10, 2004	25.31	26.16	25.27	25.96	81,693	+0.70(+2.77%)
Aug 09, 2004	25.26	25.48	25.01	25.26	56,742	+0.05(+0.21%)
Aug 06, 2004	24.68	25.81	24.61	25.21	104,095	+0.46(+1.87%)
Aug 05, 2004	25.83	26.17	24.60	24.75	206,313	-1.12(-4.32%)
Aug 04, 2004	25.66	25.98	25.35	25.87	161,643	+0.21(+0.81%)
Aug 03, 2004	26.32	26.47	25.58	25.66	100,339	-0.71(-2.69%)
Aug 02, 2004	26.39	26.40	25.64	26.37	88,266	-0.06(-0.23%)
Jul 30, 2004	26.02	26.54	25.94	26.43	107,583	+0.43(+1.66%)
Jul 29, 2004	25.61	26.50	25.50	25.99	135,753	+0.49(+1.93%)
Jul 28, 2004	25.64	25.94	25.35	25.50	141,924	-0.13(-0.52%)
Jul 27, 2004	24.53	25.72	24.45	25.64	365,542	+2.09(+8.86%)
Jul 26, 2004	23.36	23.86	23.21	23.55	117,107	+0.23(+0.99%)
Jul 23, 2004	23.48	23.68	23.32	23.32	134,814	-0.16(-0.70%)
Jul 22, 2004	23.89	23.97	23.48	23.48	210,471	-0.45(-1.90%)
Jul 21, 2004	24.18	24.26	23.93	23.94	97,388	-0.23(-0.96%)
Jul 20, 2004	24.54	24.56	23.97	24.17	122,205	-0.45(-1.82%)
Jul 19, 2004	24.60	24.68	24.34	24.62	101,412	+0.01(+0.06%)
Jul 16, 2004	24.33	24.68	24.30	24.60	92,693	+0.19(+0.79%)
Jul 15, 2004	24.56	24.71	24.40	24.41	92,961	-0.19(-0.79%)
Jul 14, 2004	24.44	24.65	24.38	24.60	57,681	+0.13(+0.52%)
Jul 13, 2004	24.56	24.75	24.36	24.47	65,730	-0.13(-0.55%)
Jul 12, 2004	24.64	24.76	24.35	24.61	66,669	+0.04(+0.18%)
Jul 09, 2004	24.30	24.56	24.30	24.56	78,876	+0.26(+1.07%)
Jul 08, 2004	24.27	24.92	24.12	24.30	106,242	-0.01(-0.03%)
Jul 07, 2004	24.75	24.75	24.31	24.31	94,437	-0.30(-1.21%)
Jul 06, 2004	24.91	24.92	24.53	24.61	93,900	-0.42(-1.70%)
Jul 02, 2004	24.60	25.06	24.39	25.03	76,864	+0.53(+2.16%)
Jul 01, 2004	25.23	25.31	24.17	24.50	103,425	-0.67(-2.67%)
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%)

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.