Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.542	9.542	9.080	9.221	225,942	-0.28(-2.98%)
Sep 29, 2009	9.564	9.583	9.341	9.505	98,507	-0.07(-0.70%)
Sep 28, 2009	9.609	9.840	9.445	9.572	104,219	-0.02(-0.23%)
Sep 25, 2009	8.931	9.594	8.931	9.594	157,615	+0.65(+7.25%)
Sep 24, 2009	9.244	9.326	8.849	8.946	151,373	-0.27(-2.91%)
Sep 23, 2009	9.624	9.758	9.207	9.214	198,526	-0.42(-4.41%)
Sep 22, 2009	9.945	9.952	9.520	9.639	145,090	-0.23(-2.34%)
Sep 21, 2009	10.01	10.13	9.803	9.870	103,227	-0.25(-2.43%)
Sep 18, 2009	10.36	10.38	10.06	10.12	206,471	-0.25(-2.44%)
Sep 17, 2009	10.52	10.67	10.24	10.37	98,546	+0.00(+0.00%)
Sep 16, 2009	10.34	10.65	10.24	10.37	189,340	+0.04(+0.43%)
Sep 15, 2009	10.42	10.60	10.24	10.32	67,651	-0.15(-1.42%)
Sep 14, 2009	10.35	10.57	10.27	10.47	58,869	+0.00(+0.00%)
Sep 11, 2009	10.42	10.60	10.41	10.47	46,048	+0.05(+0.50%)
Sep 10, 2009	10.39	10.55	10.19	10.42	51,847	+0.02(+0.21%)
Sep 09, 2009	10.34	10.44	10.19	10.40	43,513	+0.06(+0.58%)
Sep 08, 2009	10.12	10.43	10.00	10.34	72,903	+0.19(+1.91%)
Sep 04, 2009	10.21	10.35	9.952	10.15	134,235	-0.07(-0.66%)
Sep 03, 2009	10.34	10.47	10.12	10.21	110,586	-0.10(-1.01%)
Sep 02, 2009	10.35	10.56	10.29	10.32	73,545	-0.06(-0.57%)
Sep 01, 2009	10.45	10.78	10.28	10.38	244,972	-0.19(-1.76%)
Aug 31, 2009	10.72	10.84	10.44	10.56	206,756	-0.28(-2.54%)
Aug 28, 2009	10.91	10.93	10.63	10.84	75,458	+0.01(+0.07%)
Aug 27, 2009	10.84	10.88	10.63	10.83	52,271	-0.02(-0.14%)
Aug 26, 2009	10.81	10.88	10.50	10.85	118,365	+0.04(+0.41%)
Aug 25, 2009	10.73	11.00	10.54	10.80	190,012	+0.13(+1.26%)
Aug 24, 2009	11.13	11.33	10.40	10.67	155,739	-0.44(-3.96%)
Aug 21, 2009	10.55	11.16	10.44	11.11	244,083	+0.73(+7.04%)
Aug 20, 2009	10.44	10.56	10.32	10.38	52,549	-0.07(-0.64%)
Aug 19, 2009	10.07	10.47	10.01	10.44	47,627	+0.22(+2.11%)
Aug 18, 2009	10.50	10.52	10.10	10.23	61,945	+0.05(+0.51%)
Aug 17, 2009	10.34	10.53	10.05	10.18	101,176	-0.45(-4.21%)
Aug 14, 2009	10.73	10.79	10.48	10.62	98,613	-0.10(-0.97%)
Aug 13, 2009	10.87	10.95	10.36	10.73	89,960	-0.11(-1.03%)
Aug 12, 2009	10.41	11.03	10.36	10.84	297,717	+0.41(+3.93%)
Aug 11, 2009	10.73	10.80	10.41	10.43	128,955	-0.36(-3.32%)
Aug 10, 2009	10.88	11.05	10.62	10.79	243,177	-0.08(-0.75%)
Aug 07, 2009	10.31	11.09	10.24	10.87	384,239	+0.79(+7.84%)
Aug 06, 2009	10.08	10.19	9.587	10.08	136,378	+0.07(+0.74%)
Aug 05, 2009	10.31	10.48	9.892	10.00	193,281	-0.31(-2.96%)
Aug 04, 2009	10.38	10.51	10.09	10.31	289,913	-0.10(-1.00%)
Aug 03, 2009	10.29	10.46	10.12	10.41	212,288	+0.15(+1.45%)
Jul 31, 2009	9.736	10.66	9.699	10.27	363,310	-0.70(-6.39%)
Jul 30, 2009	11.68	11.68	9.945	10.97	532,039	-0.54(-4.73%)
Jul 29, 2009	12.16	12.43	11.50	11.51	140,018	-0.74(-6.03%)
Jul 28, 2009	11.44	12.33	11.42	12.25	156,596	+0.66(+5.73%)
Jul 27, 2009	11.33	11.64	11.23	11.58	87,632	+0.24(+2.10%)
Jul 24, 2009	11.26	11.41	11.11	11.35	203	-0.01(-0.07%)
Jul 23, 2009	10.93	11.41	10.77	11.35	118,457	+0.42(+3.89%)
Jul 22, 2009	10.51	11.08	10.51	10.93	102,355	+0.37(+3.53%)
Jul 21, 2009	10.65	10.82	10.50	10.56	81,492	+0.01(+0.07%)
Jul 20, 2009	10.50	10.61	10.31	10.55	161,110	+0.06(+0.57%)
Jul 17, 2009	10.77	10.91	10.32	10.49	212,077	-0.31(-2.90%)
Jul 16, 2009	11.55	11.55	10.65	10.80	174,526	-0.83(-7.12%)
Jul 15, 2009	10.95	11.78	10.44	11.63	351,972	+0.76(+7.00%)
Jul 14, 2009	11.13	11.14	10.81	10.87	180,989	-0.16(-1.49%)
Jul 13, 2009	10.91	11.12	10.82	11.03	177,632	+0.36(+3.35%)
Jul 10, 2009	10.69	10.76	10.56	10.68	76,624	-0.14(-1.31%)
Jul 09, 2009	10.91	10.91	10.70	10.82	95,989	+0.01(+0.07%)
Jul 08, 2009	10.89	11.06	10.58	10.81	127,809	+0.00(+0.00%)
Jul 07, 2009	10.82	11.02	10.71	10.81	151,228	+0.06(+0.56%)
Jul 06, 2009	10.71	10.79	10.46	10.75	165,962	-0.13(-1.23%)
Jul 02, 2009	10.80	10.88	10.62	10.88	159,396	-0.12(-1.08%)

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.