Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	15.06	16.03	15.05	15.92	169,557	+0.52(+3.39%)
Sep 27, 2002	15.17	15.65	15.17	15.39	157,350	+0.11(+0.73%)
Sep 26, 2002	14.91	15.32	14.89	15.28	57,145	+0.38(+2.55%)
Sep 25, 2002	14.54	14.90	14.54	14.90	164,594	+0.36(+2.46%)
Sep 24, 2002	14.24	14.76	14.15	14.54	154,668	+0.31(+2.15%)
Sep 23, 2002	13.59	14.37	13.59	14.24	51,645	+0.61(+4.49%)
Sep 20, 2002	14.13	14.13	13.63	13.63	70,023	-0.31(-2.25%)
Sep 19, 2002	14.28	14.66	13.94	13.94	42,791	-0.31(-2.15%)
Sep 18, 2002	13.94	14.51	13.94	14.25	335,359	+0.38(+2.74%)
Sep 17, 2002	14.68	14.68	13.87	13.87	38,499	-0.79(-5.39%)
Sep 16, 2002	14.72	14.83	14.61	14.66	1,569,484	-0.03(-0.20%)
Sep 13, 2002	14.83	14.83	14.63	14.69	16,902	-0.10(-0.66%)
Sep 12, 2002	14.80	14.89	14.65	14.78	55,133	+0.04(+0.25%)
Sep 11, 2002	14.69	14.89	14.69	14.75	41,584	-0.09(-0.60%)
Sep 10, 2002	14.35	14.83	14.34	14.83	54,864	+0.55(+3.86%)
Sep 09, 2002	14.16	14.57	14.16	14.28	47,889	+0.24(+1.70%)
Sep 06, 2002	13.79	14.04	13.64	14.04	174,387	+0.21(+1.51%)
Sep 05, 2002	13.72	13.86	13.59	13.84	77,535	+0.19(+1.42%)
Sep 04, 2002	13.31	13.64	13.29	13.64	40,645	+0.34(+2.58%)
Sep 03, 2002	13.42	13.57	13.16	13.30	49,633	-0.04(-0.34%)
Aug 30, 2002	13.46	13.63	13.34	13.34	63,315	-0.04(-0.28%)
Aug 29, 2002	13.38	13.56	13.19	13.38	65,462	+0.00(+0.00%)
Aug 28, 2002	13.53	13.72	13.31	13.38	59,291	-0.13(-0.99%)
Aug 27, 2002	13.79	13.86	13.52	13.52	113,485	-0.20(-1.47%)
Aug 26, 2002	13.27	13.77	13.27	13.72	91,620	+0.45(+3.37%)
Aug 23, 2002	13.72	13.75	13.27	13.27	79,010	-0.37(-2.73%)
Aug 22, 2002	13.68	13.69	13.52	13.64	81,425	+0.00(+0.00%)
Aug 21, 2002	13.72	13.86	13.46	13.64	39,706	+0.11(+0.83%)
Aug 20, 2002	13.72	13.84	13.42	13.53	68,145	+0.08(+0.61%)
Aug 16, 2002	13.35	13.53	13.35	13.45	115,766	+0.07(+0.50%)
Aug 15, 2002	13.64	13.64	13.31	13.38	17,572	-0.17(-1.27%)
Aug 14, 2002	13.27	13.65	13.27	13.55	129,717	+0.26(+1.96%)
Aug 13, 2002	13.52	13.52	13.27	13.29	49,364	-0.22(-1.60%)
Aug 12, 2002	13.23	13.57	13.02	13.51	28,572	-0.21(-1.52%)
Aug 07, 2002	14.01	14.02	13.60	13.72	18,109	-0.26(-1.87%)
Aug 06, 2002	13.72	14.16	13.72	13.98	70,291	+0.34(+2.46%)
Aug 05, 2002	13.57	13.79	13.53	13.64	94,303	+0.45(+3.39%)
Aug 02, 2002	13.75	13.75	13.19	13.19	28,572	-0.57(-4.17%)
Aug 01, 2002	13.57	13.98	13.53	13.77	84,376	+0.24(+1.76%)
Jul 31, 2002	13.85	13.98	13.53	13.53	86,522	-0.42(-2.99%)
Jul 30, 2002	14.24	14.35	13.90	13.95	63,584	-0.22(-1.53%)
Jul 29, 2002	12.36	14.16	12.36	14.16	94,571	+1.83(+14.80%)
Jul 26, 2002	12.34	12.37	12.08	12.34	58,486	+0.04(+0.30%)
Jul 25, 2002	12.19	12.48	12.11	12.30	132,400	+0.41(+3.45%)
Jul 24, 2002	11.57	11.89	11.22	11.89	72,840	+0.33(+2.84%)
Jul 23, 2002	12.37	12.37	11.52	11.56	32,731	-0.96(-7.68%)
Jul 22, 2002	12.67	12.80	12.14	12.52	32,999	-0.16(-1.23%)
Jul 19, 2002	12.49	12.75	12.48	12.68	59,425	-0.14(-1.10%)
Jul 17, 2002	12.90	12.93	12.57	12.82	87,864	-0.41(-3.10%)
Jul 12, 2002	13.16	13.34	13.16	13.23	33,401	+0.07(+0.51%)
Jul 11, 2002	13.53	13.53	12.91	13.16	43,060	-0.40(-2.97%)
Jul 10, 2002	14.01	14.01	13.53	13.57	38,365	-0.34(-2.47%)
Jul 09, 2002	14.70	14.76	13.90	13.91	30,584	-0.79(-5.38%)
Jul 08, 2002	14.75	14.75	14.70	14.70	28,840	-0.04(-0.30%)
Jul 05, 2002	14.54	14.75	14.52	14.75	20,255	+0.22(+1.49%)
Jul 04, 2002	14.76	14.80	14.31	14.53	20,255	+0.00(+0.00%)
Jul 03, 2002	14.76	14.80	14.31	14.53	20,255	-0.05(-0.36%)
Jul 02, 2002	15.03	15.24	14.48	14.58	53,389	-0.47(-3.12%)

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.