Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	27.58	27.81	27.49	27.63	132,802	+0.28(+1.01%)
Aug 30, 2007	27.09	27.63	27.09	27.35	76,059	-0.08(-0.30%)
Aug 29, 2007	26.90	27.58	26.67	27.43	88,937	+0.76(+2.85%)
Aug 28, 2007	28.07	28.07	26.63	26.67	152,253	-1.54(-5.44%)
Aug 27, 2007	28.61	28.77	28.19	28.21	90,278	-0.54(-1.87%)
Aug 24, 2007	28.17	28.90	28.06	28.75	82,766	+0.64(+2.28%)
Aug 23, 2007	29.03	29.17	27.95	28.10	104,766	-0.78(-2.68%)
Aug 22, 2007	28.75	29.18	28.37	28.88	77,669	+0.31(+1.10%)
Aug 21, 2007	28.47	28.83	28.25	28.57	89,071	-0.20(-0.70%)
Aug 20, 2007	29.05	29.07	28.13	28.77	136,424	-0.51(-1.76%)
Aug 17, 2007	29.49	32.17	28.74	29.28	392,907	+1.25(+4.44%)
Aug 16, 2007	25.68	28.17	25.68	28.04	462,930	+2.17(+8.39%)
Aug 15, 2007	26.09	26.67	25.61	25.87	257,556	-0.18(-0.69%)
Aug 14, 2007	27.08	27.58	26.02	26.05	224,825	-0.98(-3.61%)
Aug 13, 2007	28.81	28.81	26.75	27.02	432,748	-1.53(-5.35%)
Aug 10, 2007	31.02	31.24	28.14	28.55	600,562	-3.27(-10.26%)
Aug 09, 2007	30.79	33.58	30.44	31.82	834,241	+1.04(+3.37%)
Aug 08, 2007	29.00	31.43	28.77	30.78	692,317	+2.48(+8.77%)
Aug 07, 2007	27.39	28.86	26.93	28.30	318,457	+0.67(+2.43%)
Aug 06, 2007	26.43	28.11	25.45	27.63	329,055	+1.70(+6.56%)
Aug 03, 2007	26.40	27.44	25.93	25.93	323,823	-1.51(-5.51%)
Aug 02, 2007	26.92	27.49	26.90	27.44	268,690	+0.57(+2.14%)
Aug 01, 2007	27.19	27.45	26.39	26.87	417,590	-0.33(-1.21%)
Jul 31, 2007	27.47	27.92	27.19	27.19	285,458	-0.27(-0.98%)
Jul 30, 2007	26.96	27.86	26.78	27.46	473,662	-0.08(-0.30%)
Jul 27, 2007	25.16	28.45	24.60	27.55	742,486	-0.04(-0.14%)
Jul 26, 2007	27.74	28.09	27.29	27.58	192,228	-0.68(-2.40%)
Jul 25, 2007	28.04	28.38	27.57	28.26	213,020	+0.31(+1.12%)
Jul 24, 2007	28.66	28.74	27.79	27.95	166,606	-1.13(-3.87%)
Jul 23, 2007	29.43	29.51	28.98	29.07	158,021	-0.30(-1.02%)
Jul 20, 2007	29.86	29.86	28.98	29.37	472,455	-0.48(-1.60%)
Jul 19, 2007	29.88	30.01	29.73	29.85	111,205	-0.03(-0.10%)
Jul 18, 2007	29.89	30.00	29.55	29.88	286,799	-0.16(-0.55%)
Jul 17, 2007	29.97	30.27	29.97	30.04	185,386	+0.08(+0.27%)
Jul 16, 2007	30.19	30.33	29.80	29.96	153,058	-0.34(-1.11%)
Jul 13, 2007	30.44	30.51	30.24	30.30	64,925	-0.16(-0.51%)
Jul 12, 2007	29.98	30.54	29.88	30.45	83,571	+0.61(+2.05%)
Jul 11, 2007	29.74	30.04	29.69	29.84	113,619	+0.10(+0.33%)
Jul 10, 2007	30.56	30.68	29.62	29.74	219,057	-1.07(-3.48%)
Jul 09, 2007	30.44	31.00	30.16	30.82	162,180	+0.37(+1.20%)
Jul 06, 2007	30.56	30.62	30.20	30.45	111,741	-0.11(-0.37%)
Jul 05, 2007	30.39	30.75	30.30	30.56	154,936	+0.33(+1.08%)
Jul 03, 2007	29.99	30.35	29.85	30.24	70,023	+0.22(+0.75%)
Jul 02, 2007	29.77	30.04	29.67	30.01	148,497	+0.32(+1.08%)
Jun 29, 2007	30.09	30.33	29.66	29.69	198,935	-0.40(-1.31%)
Jun 28, 2007	30.18	30.23	29.89	30.09	129,851	+0.10(+0.35%)
Jun 27, 2007	29.42	30.04	29.10	29.98	212,752	+0.38(+1.28%)
Jun 26, 2007	29.73	29.83	28.97	29.60	283,177	-0.01(-0.05%)
Jun 25, 2007	29.83	29.86	29.31	29.62	239,178	-0.22(-0.72%)
Jun 22, 2007	29.83	29.89	29.59	29.83	248,702	+0.00(+0.00%)
Jun 21, 2007	29.68	30.04	29.53	29.83	172,375	+0.06(+0.20%)
Jun 20, 2007	30.07	30.18	29.71	29.77	150,911	-0.27(-0.89%)
Jun 19, 2007	29.61	30.17	29.47	30.04	119,253	+0.35(+1.18%)
Jun 18, 2007	30.09	30.14	29.63	29.69	205,911	-0.70(-2.31%)
Jun 15, 2007	30.47	31.07	30.12	30.39	183,508	+0.68(+2.28%)
Jun 14, 2007	29.83	30.10	29.68	29.71	202,557	-0.36(-1.19%)
Jun 13, 2007	29.78	30.17	29.63	30.07	162,716	+0.28(+0.93%)
Jun 12, 2007	29.87	30.20	29.63	29.80	143,131	-0.19(-0.62%)
Jun 11, 2007	29.86	30.12	29.60	29.98	112,815	+0.01(+0.02%)
Jun 08, 2007	29.87	30.05	29.60	29.98	138,839	+0.01(+0.03%)
Jun 07, 2007	30.51	30.81	29.97	29.97	99,803	-0.66(-2.14%)
Jun 06, 2007	30.49	30.84	30.34	30.62	72,303	+0.13(+0.44%)
Jun 05, 2007	31.14	31.14	30.30	30.49	101,144	-0.65(-2.08%)
Jun 04, 2007	31.12	31.40	30.58	31.14	147,290	+0.01(+0.05%)

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.