Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	22.48	22.53	22.21	22.23	163,803	-0.33(-1.44%)
Sep 29, 2014	22.36	22.61	22.34	22.56	80,169	-0.02(-0.10%)
Sep 26, 2014	22.51	22.69	22.35	22.58	83,618	+0.08(+0.37%)
Sep 25, 2014	22.70	22.70	22.38	22.49	105,425	-0.21(-0.93%)
Sep 24, 2014	22.61	22.87	22.53	22.71	89,299	+0.07(+0.30%)
Sep 23, 2014	22.98	22.98	22.54	22.64	151,142	-0.36(-1.58%)
Sep 22, 2014	23.18	23.31	22.88	23.00	102,475	-0.23(-1.01%)
Sep 19, 2014	24.11	24.15	23.11	23.24	318,824	-0.88(-3.64%)
Sep 18, 2014	24.06	24.20	23.95	24.12	51,087	+0.08(+0.31%)
Sep 17, 2014	24.00	24.21	23.71	24.04	85,427	+0.02(+0.09%)
Sep 16, 2014	24.05	24.22	23.92	24.02	72,697	-0.02(-0.09%)
Sep 15, 2014	24.03	24.19	23.91	24.04	70,840	-0.08(-0.31%)
Sep 12, 2014	24.59	24.62	24.05	24.12	127,143	-0.50(-2.03%)
Sep 11, 2014	24.21	24.71	24.18	24.62	84,060	+0.25(+1.03%)
Sep 10, 2014	24.19	24.48	24.08	24.37	78,140	+0.13(+0.53%)
Sep 09, 2014	24.42	24.42	24.10	24.24	95,563	-0.25(-1.02%)
Sep 08, 2014	24.15	24.53	23.89	24.49	136,303	+0.28(+1.16%)
Sep 05, 2014	24.07	24.22	24.01	24.21	109,159	+0.06(+0.25%)
Sep 04, 2014	24.25	24.42	24.13	24.15	107,208	-0.03(-0.13%)
Sep 03, 2014	24.43	24.46	24.15	24.18	108,482	-0.18(-0.75%)
Sep 02, 2014	24.43	24.52	24.15	24.36	141,456	-0.05(-0.19%)
Aug 29, 2014	24.22	24.40	24.40	24.40	105,095	+0.27(+1.13%)
Aug 28, 2014	24.34	24.34	23.98	24.13	72,438	-0.30(-1.24%)
Aug 27, 2014	24.36	24.52	24.35	24.43	100,288	+0.00(+0.00%)
Aug 26, 2014	24.40	24.54	24.21	24.43	157,588	+0.05(+0.19%)
Aug 25, 2014	24.68	24.91	24.24	24.39	128,581	-0.13(-0.53%)
Aug 22, 2014	24.37	24.64	24.21	24.52	113,077	+0.14(+0.59%)
Aug 21, 2014	24.27	24.42	24.27	24.37	73,563	+0.05(+0.22%)
Aug 20, 2014	24.29	24.37	24.00	24.32	109,225	-0.09(-0.37%)
Aug 19, 2014	24.47	24.47	24.26	24.41	67,880	-0.02(-0.09%)
Aug 18, 2014	24.55	24.59	24.30	24.43	144,623	+0.11(+0.44%)
Aug 15, 2014	24.59	24.77	24.24	24.33	130,575	-0.06(-0.25%)
Aug 14, 2014	24.27	24.22	24.00	24.39	104,553	+0.17(+0.69%)
Aug 13, 2014	24.18	24.32	24.02	24.22	152,932	+0.08(+0.35%)
Aug 12, 2014	24.06	24.32	24.00	24.14	176,411	-0.01(-0.03%)
Aug 11, 2014	24.06	24.36	23.92	24.15	189,245	+0.17(+0.69%)
Aug 08, 2014	23.63	24.07	23.52	23.98	185,202	+0.30(+1.28%)
Aug 07, 2014	23.71	23.99	23.65	23.68	148,197	+0.14(+0.61%)
Aug 06, 2014	23.02	23.55	23.02	23.53	128,749	+0.44(+1.90%)
Aug 05, 2014	22.83	23.25	22.73	23.09	196,307	+0.12(+0.53%)
Aug 04, 2014	22.72	23.03	22.56	22.97	207,244	+0.25(+1.10%)
Aug 01, 2014	22.32	22.89	22.18	22.72	297,486	+0.40(+1.80%)
Jul 31, 2014	22.59	22.62	22.08	22.32	299,400	-0.44(-1.93%)
Jul 30, 2014	22.79	22.85	22.10	22.76	365,522	+0.03(+0.13%)
Jul 29, 2014	22.76	23.07	22.64	22.73	549,664	-0.03(-0.13%)
Jul 28, 2014	22.84	22.84	22.53	22.76	96,958	+0.00(+0.00%)
Jul 25, 2014	22.61	22.91	22.26	22.76	147,968	-0.09(-0.40%)
Jul 24, 2014	23.15	23.15	22.71	22.85	163,082	-0.31(-1.34%)
Jul 23, 2014	23.04	23.21	22.80	23.16	135,877	+0.10(+0.43%)
Jul 22, 2014	23.05	23.14	22.94	23.06	96,788	+0.16(+0.69%)
Jul 21, 2014	22.88	23.07	22.68	22.90	78,365	-0.08(-0.33%)
Jul 18, 2014	22.58	23.03	22.58	22.98	102,009	+0.36(+1.57%)
Jul 17, 2014	22.74	22.92	22.56	22.62	169,394	-0.14(-0.60%)
Jul 16, 2014	22.90	22.95	22.71	22.76	328,153	-0.08(-0.33%)
Jul 15, 2014	23.12	23.12	22.70	22.84	118,750	-0.21(-0.92%)
Jul 14, 2014	23.07	23.16	22.89	23.05	114,660	+0.17(+0.76%)
Jul 11, 2014	22.92	22.96	22.71	22.87	72,104	+0.03(+0.13%)
Jul 10, 2014	22.65	22.95	22.64	22.84	122,175	-0.10(-0.43%)
Jul 09, 2014	22.96	23.01	22.58	22.94	171,151	-0.01(-0.03%)
Jul 08, 2014	23.31	23.44	22.86	22.95	253,699	-0.49(-2.10%)
Jul 07, 2014	23.76	23.93	23.31	23.44	213,691	-0.42(-1.78%)
Jul 03, 2014	24.28	23.87	23.87	23.87	124,240	-0.37(-1.53%)
Jul 02, 2014	24.18	24.62	24.18	24.24	183,173	+0.00(+0.00%)

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.