Stewart Information Services Corp (NY: STC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.05	20.12	19.84	19.89	156,009	-0.13(-0.63%)
Apr 29, 2003	20.09	20.25	20.02	20.02	171,972	-0.11(-0.56%)
Apr 28, 2003	20.20	20.28	20.02	20.13	117,241	+0.32(+1.62%)
Apr 25, 2003	21.38	21.38	19.68	19.81	331,067	-1.57(-7.36%)
Apr 24, 2003	21.17	21.57	21.04	21.38	100,607	+0.25(+1.20%)
Apr 23, 2003	20.87	21.22	20.86	21.13	173,850	+0.29(+1.40%)
Apr 22, 2003	20.72	20.87	20.65	20.84	170,094	+0.13(+0.61%)
Apr 21, 2003	20.61	20.98	20.59	20.71	171,838	+0.16(+0.80%)
Apr 17, 2003	20.43	20.57	20.31	20.55	99,266	+0.31(+1.51%)
Apr 16, 2003	20.24	20.31	19.65	20.24	161,375	+0.15(+0.74%)
Apr 15, 2003	20.27	20.54	20.02	20.09	176,131	-0.17(-0.85%)
Apr 14, 2003	19.61	20.42	19.58	20.26	183,374	+0.77(+3.94%)
Apr 11, 2003	19.34	19.75	19.34	19.49	76,596	+0.11(+0.58%)
Apr 10, 2003	19.52	19.82	19.38	19.38	54,596	-0.13(-0.69%)
Apr 09, 2003	19.98	20.13	19.49	19.52	56,877	-0.31(-1.58%)
Apr 08, 2003	19.38	19.90	19.12	19.83	105,839	+0.60(+3.10%)
Apr 07, 2003	19.83	20.20	19.20	19.23	88,132	-0.15(-0.77%)
Apr 04, 2003	19.87	20.13	18.97	19.38	171,301	-0.51(-2.58%)
Apr 03, 2003	19.72	20.26	19.22	19.90	217,849	+0.36(+1.83%)
Apr 02, 2003	18.00	19.54	17.97	19.54	298,067	+1.71(+9.57%)
Apr 01, 2003	17.32	17.83	17.32	17.83	118,583	+0.53(+3.06%)
Mar 31, 2003	17.07	17.32	16.96	17.30	151,582	+0.21(+1.22%)
Mar 28, 2003	17.07	17.18	16.96	17.09	63,315	+0.06(+0.35%)
Mar 27, 2003	16.91	17.12	16.87	17.03	87,864	+0.16(+0.93%)
Mar 26, 2003	16.96	17.15	16.88	16.88	94,571	+0.01(+0.04%)
Mar 25, 2003	16.80	16.99	16.79	16.87	108,522	+0.10(+0.58%)
Mar 24, 2003	17.03	17.05	16.77	16.77	57,681	-0.25(-1.49%)
Mar 21, 2003	16.91	17.04	16.77	17.03	87,730	+0.11(+0.66%)
Mar 20, 2003	16.88	16.96	16.77	16.91	70,425	-0.01(-0.09%)
Mar 19, 2003	16.74	16.93	16.56	16.93	73,108	+0.13(+0.75%)
Mar 18, 2003	17.18	17.18	16.77	16.80	160,570	-0.37(-2.13%)
Mar 17, 2003	16.82	17.17	16.81	17.17	105,034	+0.31(+1.86%)
Mar 14, 2003	16.85	17.07	16.85	16.86	66,937	+0.04(+0.27%)
Mar 13, 2003	16.62	16.88	16.62	16.81	37,426	+0.25(+1.53%)
Mar 12, 2003	16.70	16.80	16.51	16.56	111,473	-0.22(-1.29%)
Mar 11, 2003	16.96	17.03	16.77	16.77	106,242	-0.22(-1.32%)
Mar 10, 2003	17.18	17.18	17.00	17.00	113,083	-0.15(-0.87%)
Mar 07, 2003	17.03	17.18	16.94	17.15	59,157	+0.06(+0.35%)
Mar 06, 2003	17.11	17.14	17.00	17.09	30,316	-0.04(-0.26%)
Mar 05, 2003	17.26	17.27	16.77	17.13	60,364	-0.03(-0.17%)
Mar 04, 2003	17.10	17.29	16.98	17.16	49,499	-0.01(-0.09%)
Mar 03, 2003	17.29	17.29	17.06	17.18	67,742	+0.03(+0.17%)
Feb 28, 2003	17.22	17.29	17.09	17.15	147,290	+0.00(+0.00%)
Feb 27, 2003	16.92	17.21	16.92	17.15	83,035	+0.33(+1.95%)
Feb 26, 2003	17.14	17.14	16.80	16.82	26,828	-0.26(-1.53%)
Feb 25, 2003	16.92	17.15	16.88	17.08	36,218	+0.16(+0.93%)
Feb 24, 2003	17.29	17.37	16.88	16.92	67,340	-0.34(-1.99%)
Feb 21, 2003	16.70	17.43	16.70	17.27	133,473	+0.57(+3.39%)
Feb 20, 2003	16.62	17.07	16.51	16.70	80,620	+0.15(+0.90%)
Feb 19, 2003	17.15	17.17	16.47	16.55	61,706	-0.52(-3.06%)
Feb 18, 2003	17.09	17.22	16.78	17.07	84,376	+0.16(+0.97%)
Feb 14, 2003	16.40	17.37	16.40	16.91	140,448	+0.62(+3.80%)
Feb 13, 2003	16.25	16.50	16.15	16.29	55,133	+0.15(+0.92%)
Feb 12, 2003	16.33	16.44	16.03	16.14	41,316	-0.26(-1.59%)
Feb 11, 2003	16.56	16.59	16.27	16.40	46,413	-0.16(-0.99%)
Feb 10, 2003	16.25	16.56	16.23	16.56	69,218	+0.35(+2.16%)
Feb 07, 2003	16.70	16.77	16.21	16.21	53,121	-0.41(-2.47%)
Feb 06, 2003	16.31	16.70	16.18	16.62	50,169	+0.32(+1.97%)
Feb 05, 2003	16.55	16.73	16.27	16.30	51,913	-0.32(-1.93%)
Feb 04, 2003	17.09	17.09	16.27	16.62	79,010	-0.46(-2.71%)

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.