Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewart Information Services Corp (NY: STC )

64.65 +0.26 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.157 7.164 7.045 7.134 109,214 -0.01(-0.10%)
Aug 30, 2011 7.082 7.194 7.060 7.142 186,668 +0.00(+0.00%)
Aug 29, 2011 6.925 7.149 6.887 7.142 168,141 +0.28(+4.03%)
Aug 26, 2011 6.828 6.880 6.738 6.865 29,958 -0.02(-0.33%)
Aug 25, 2011 7.052 7.127 6.738 6.887 60,880 -0.13(-1.81%)
Aug 24, 2011 7.037 7.262 6.895 7.015 270,691 -0.05(-0.74%)
Aug 23, 2011 6.940 7.075 6.872 7.067 111,245 +0.14(+2.05%)
Aug 22, 2011 7.224 7.254 6.820 6.925 101,032 -0.10(-1.49%)
Aug 19, 2011 6.992 7.299 6.992 7.030 138,100 -0.14(-1.98%)
Aug 18, 2011 7.224 7.344 6.947 7.172 175,002 -0.29(-3.91%)
Aug 17, 2011 7.546 7.591 7.456 7.464 44,418 -0.04(-0.60%)
Aug 16, 2011 7.546 7.591 7.396 7.509 88,408 -0.15(-1.96%)
Aug 15, 2011 7.539 7.786 7.516 7.658 94,113 +0.17(+2.30%)
Aug 12, 2011 7.254 7.509 7.082 7.486 152,584 +0.28(+3.84%)
Aug 11, 2011 6.977 7.314 6.813 7.209 191,977 +0.31(+4.56%)
Aug 10, 2011 7.292 7.299 6.887 6.895 130,438 -0.55(-7.34%)
Aug 09, 2011 7.381 7.479 6.700 7.441 180,811 +0.51(+7.34%)
Aug 08, 2011 7.381 7.464 6.842 6.932 308,942 -0.56(-7.49%)
Aug 05, 2011 7.516 7.561 7.411 7.494 215,573 +0.01(+0.10%)
Aug 04, 2011 7.554 7.655 7.441 7.486 132,881 -0.17(-2.25%)
Aug 03, 2011 7.726 7.726 7.561 7.658 51,078 -0.02(-0.29%)
Aug 02, 2011 7.733 7.906 7.681 7.681 177,599 -0.09(-1.16%)
Aug 01, 2011 8.040 8.040 7.741 7.771 92,134 -0.16(-2.08%)
Jul 29, 2011 7.935 8.070 7.876 7.935 146,348 -0.06(-0.75%)
Jul 28, 2011 7.778 8.175 7.748 7.995 278,408 +0.35(+4.60%)
Jul 27, 2011 7.636 7.748 7.561 7.644 110,495 -0.03(-0.39%)
Jul 26, 2011 7.703 7.718 7.636 7.673 56,857 -0.04(-0.49%)
Jul 25, 2011 7.831 7.906 7.696 7.711 47,799 -0.20(-2.55%)
Jul 22, 2011 7.950 7.950 7.898 7.913 40,285 -0.13(-1.67%)
Jul 21, 2011 7.801 8.070 7.793 8.048 61,707 +0.29(+3.76%)
Jul 20, 2011 7.861 7.891 7.718 7.756 61,746 -0.11(-1.43%)
Jul 19, 2011 7.823 7.935 7.733 7.868 58,687 +0.07(+0.96%)
Jul 18, 2011 7.958 8.063 7.711 7.793 99,007 -0.19(-2.35%)
Jul 15, 2011 7.965 8.160 7.898 7.980 260,920 +0.06(+0.76%)
Jul 14, 2011 8.048 8.063 7.883 7.921 63,634 -0.10(-1.31%)
Jul 13, 2011 8.272 8.272 7.958 8.025 129,484 -0.12(-1.47%)
Jul 12, 2011 7.711 8.250 7.688 8.145 198,343 +0.43(+5.63%)
Jul 11, 2011 7.741 7.801 7.673 7.711 60,669 -0.08(-1.06%)
Jul 08, 2011 7.673 7.823 7.636 7.793 122,432 +0.06(+0.77%)
Jul 07, 2011 7.599 7.771 7.524 7.733 113,735 +0.18(+2.38%)
Jul 06, 2011 7.539 7.561 7.411 7.554 53,020 -0.02(-0.30%)
Jul 05, 2011 7.509 7.584 7.441 7.576 48,404 +0.05(+0.70%)
Jul 01, 2011 7.509 7.584 7.419 7.524 86,753 +0.01(+0.20%)
Jun 30, 2011 7.396 7.509 7.367 7.509 68,796 +0.15(+2.03%)
Jun 29, 2011 7.389 7.434 7.194 7.359 38,854 +0.01(+0.20%)
Jun 28, 2011 7.359 7.359 7.217 7.344 256,569 -0.01(-0.20%)
Jun 27, 2011 7.187 7.426 7.187 7.359 106,243 +0.16(+2.18%)
Jun 24, 2011 7.404 7.486 7.179 7.202 151,734 -0.18(-2.43%)
Jun 23, 2011 7.194 7.434 7.134 7.381 41,682 +0.12(+1.65%)
Jun 22, 2011 7.389 7.441 7.209 7.262 75,433 -0.14(-1.92%)
Jun 21, 2011 7.419 7.644 7.374 7.404 82,703 +0.01(+0.20%)
Jun 20, 2011 7.314 7.389 7.292 7.389 54,024 +0.11(+1.54%)
Jun 17, 2011 7.419 7.539 7.164 7.277 135,622 -0.08(-1.12%)
Jun 16, 2011 7.269 7.419 7.269 7.359 58,473 +0.09(+1.24%)
Jun 15, 2011 7.149 7.299 7.127 7.269 85,441 +0.03(+0.41%)
Jun 14, 2011 7.007 7.269 7.007 7.239 122,889 +0.31(+4.43%)
Jun 13, 2011 7.254 7.277 6.917 6.932 169,398 -0.28(-3.94%)
Jun 10, 2011 7.337 7.434 7.119 7.217 142,448 -0.13(-1.83%)
Jun 09, 2011 7.329 7.434 7.262 7.352 120,130 +0.03(+0.41%)
Jun 08, 2011 7.516 7.584 7.314 7.322 164,281 -0.22(-2.98%)
Jun 07, 2011 7.569 7.644 7.546 7.546 79,853 -0.01(-0.10%)
Jun 06, 2011 7.501 7.583 7.486 7.554 67,103 +0.03(+0.40%)
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.