Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.441	8.446	8.297	8.441	146,247	+0.17(+2.10%)
Sep 29, 2010	8.312	8.312	8.178	8.267	200,509	-0.07(-0.80%)
Sep 28, 2010	8.334	8.387	8.103	8.334	4,662	-0.01(-0.09%)
Sep 27, 2010	8.409	8.409	8.297	8.342	86,615	-0.04(-0.53%)
Sep 24, 2010	8.334	8.431	8.334	8.387	175,603	+0.18(+2.18%)
Sep 23, 2010	8.252	8.418	8.200	8.208	894	-0.13(-1.52%)
Sep 22, 2010	8.387	8.394	8.267	8.334	70,114	-0.05(-0.62%)
Sep 21, 2010	8.409	8.454	8.336	8.387	126,512	-0.03(-0.35%)
Sep 20, 2010	8.379	8.446	8.245	8.416	155,421	+0.03(+0.36%)
Sep 17, 2010	8.387	8.528	8.200	8.387	424,758	+0.16(+1.90%)
Sep 15, 2010	8.223	8.319	8.148	8.230	76,293	-0.01(-0.09%)
Sep 14, 2010	8.141	8.372	8.088	8.237	81,264	+0.06(+0.73%)
Sep 13, 2010	8.133	8.275	8.081	8.178	109,890	+0.12(+1.48%)
Sep 10, 2010	7.902	8.118	7.842	8.059	64,780	+0.21(+2.66%)
Sep 09, 2010	8.029	8.029	7.716	7.850	69,337	-0.06(-0.75%)
Sep 08, 2010	7.783	7.976	7.716	7.909	94,579	+0.18(+2.31%)
Sep 07, 2010	7.999	7.999	7.693	7.731	729	-0.33(-4.07%)
Sep 03, 2010	7.894	8.088	7.812	8.059	208,618	+0.21(+2.66%)
Sep 02, 2010	7.865	7.872	7.686	7.850	363	+0.04(+0.57%)
Sep 01, 2010	7.902	7.902	7.663	7.805	154,725	+0.04(+0.48%)
Aug 31, 2010	7.745	7.902	7.552	7.768	536	+0.08(+1.07%)
Aug 30, 2010	8.014	8.103	7.589	7.686	182,623	-0.34(-4.18%)
Aug 27, 2010	8.021	8.051	7.619	8.021	112,808	+0.37(+4.77%)
Aug 26, 2010	7.865	7.999	7.641	7.656	779	-0.19(-2.38%)
Aug 25, 2010	7.559	7.865	7.507	7.842	505	+0.22(+2.83%)
Aug 24, 2010	7.365	7.775	7.358	7.626	2,056	+0.09(+1.19%)
Aug 23, 2010	7.805	7.932	7.529	7.537	190,222	-0.22(-2.88%)
Aug 20, 2010	7.514	7.798	7.496	7.760	177,153	+0.19(+2.46%)
Aug 19, 2010	7.738	7.768	7.417	7.574	1,766	-0.22(-2.78%)
Aug 18, 2010	7.768	7.962	7.619	7.790	7,787	+0.05(+0.67%)
Aug 17, 2010	7.462	7.887	7.335	7.738	1,220	+0.37(+4.95%)
Aug 16, 2010	7.395	7.619	7.317	7.373	235,999	-0.09(-1.20%)
Aug 13, 2010	7.462	7.596	7.440	7.462	133,945	-0.10(-1.28%)
Aug 12, 2010	7.216	7.649	7.216	7.559	114,524	+0.11(+1.50%)
Aug 11, 2010	7.693	7.693	7.343	7.447	237,437	-0.40(-5.13%)
Aug 10, 2010	7.947	7.962	7.581	7.850	162,149	-0.21(-2.59%)
Aug 09, 2010	8.051	8.118	7.954	8.059	128,841	+0.05(+0.65%)
Aug 06, 2010	8.006	8.014	7.701	8.006	164,850	+0.13(+1.61%)
Aug 05, 2010	7.887	7.932	7.760	7.880	767,648	-0.06(-0.75%)
Aug 04, 2010	7.917	8.103	7.820	7.939	133,097	+0.04(+0.47%)
Aug 03, 2010	7.335	8.379	7.298	7.902	426,706	+0.56(+7.61%)
Aug 02, 2010	7.529	7.537	7.306	7.343	324,019	-0.10(-1.40%)
Jul 30, 2010	7.447	7.790	7.097	7.447	368,834	+0.19(+2.67%)
Jul 29, 2010	6.963	7.313	6.821	7.253	541,516	+0.69(+10.57%)
Jul 28, 2010	6.560	6.590	6.284	6.560	820	+0.01(+0.11%)
Jul 27, 2010	6.799	6.918	6.523	6.553	181,259	-0.19(-2.87%)
Jul 26, 2010	6.702	6.858	6.650	6.746	144,259	+0.04(+0.67%)
Jul 23, 2010	6.627	6.955	6.538	6.702	151,480	+0.04(+0.67%)
Jul 22, 2010	6.411	6.717	6.404	6.657	307,119	+0.32(+5.06%)
Jul 21, 2010	6.322	6.500	6.187	6.336	167,846	+0.07(+1.19%)
Jul 20, 2010	5.994	6.269	5.905	6.262	100,177	+0.19(+3.19%)
Jul 19, 2010	6.269	6.284	6.008	6.068	113,945	-0.19(-3.10%)
Jul 16, 2010	6.262	6.664	6.254	6.262	264,836	-0.32(-4.87%)
Jul 15, 2010	6.530	6.620	6.336	6.582	252,407	+0.10(+1.61%)
Jul 14, 2010	6.351	6.493	6.329	6.478	104,652	+0.13(+2.12%)
Jul 13, 2010	6.344	6.426	6.046	6.344	2,006	+0.10(+1.67%)
Jul 12, 2010	6.299	6.418	6.016	6.240	120,113	-0.06(-0.95%)
Jul 09, 2010	6.299	6.307	6.068	6.299	135,977	+0.17(+2.80%)
Jul 08, 2010	6.128	6.165	6.046	6.128	15,097	+0.11(+1.86%)
Jul 07, 2010	6.046	6.068	5.807	6.016	321,191	+0.02(+0.37%)
Jul 06, 2010	5.994	6.553	5.979	5.994	1,026	-0.36(-5.63%)
Jul 02, 2010	6.351	6.724	6.344	6.351	127,599	-0.34(-5.12%)

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.