Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	15.48	16.45	15.48	16.42	106,510	+0.90(+5.81%)
Jan 30, 2003	16.77	16.77	15.51	15.51	97,656	-1.23(-7.35%)
Jan 29, 2003	16.21	16.77	16.16	16.74	75,523	+0.48(+2.93%)
Jan 28, 2003	16.26	16.36	15.84	16.27	43,194	+0.01(+0.05%)
Jan 27, 2003	15.84	16.39	15.84	16.26	135,887	+0.38(+2.39%)
Jan 24, 2003	16.30	16.39	15.85	15.88	62,779	-0.42(-2.61%)
Jan 23, 2003	15.95	16.40	15.92	16.30	79,144	+0.33(+2.05%)
Jan 22, 2003	16.06	16.20	15.92	15.98	37,426	-0.07(-0.46%)
Jan 21, 2003	16.03	16.21	15.93	16.05	39,035	+0.09(+0.56%)
Jan 17, 2003	16.36	16.36	15.94	15.96	75,657	-0.36(-2.19%)
Jan 16, 2003	16.18	16.32	16.06	16.32	39,438	+0.18(+1.11%)
Jan 15, 2003	16.14	16.28	16.00	16.14	64,254	+0.04(+0.23%)
Jan 14, 2003	16.10	16.21	15.99	16.10	55,401	+0.07(+0.46%)
Jan 13, 2003	16.10	16.27	16.01	16.03	62,108	-0.01(-0.05%)
Jan 10, 2003	16.21	16.24	16.01	16.04	79,144	-0.17(-1.06%)
Jan 09, 2003	16.10	16.29	15.91	16.21	37,292	+0.16(+1.02%)
Jan 08, 2003	16.14	16.18	15.84	16.04	87,461	-0.05(-0.32%)
Jan 07, 2003	16.33	16.33	16.01	16.09	149,168	-0.13(-0.78%)
Jan 06, 2003	15.95	16.36	15.80	16.22	46,279	+0.14(+0.88%)
Jan 03, 2003	16.03	16.39	15.96	16.08	86,120	+0.05(+0.33%)
Jan 02, 2003	15.92	16.14	15.81	16.03	66,535	+0.08(+0.51%)
Dec 31, 2002	15.99	16.12	15.76	15.95	82,632	-0.09(-0.56%)
Dec 30, 2002	15.44	16.14	15.44	16.04	59,694	+0.67(+4.37%)
Dec 27, 2002	15.99	15.99	15.36	15.36	63,986	-0.63(-3.92%)
Dec 26, 2002	16.03	16.05	15.94	15.99	57,681	-0.08(-0.51%)
Dec 24, 2002	15.91	16.15	15.91	16.07	17,707	+0.13(+0.79%)
Dec 23, 2002	15.69	16.17	15.69	15.95	60,633	+0.20(+1.28%)
Dec 20, 2002	15.80	16.06	15.70	15.74	82,096	-0.10(-0.61%)
Dec 19, 2002	15.99	16.04	15.71	15.84	40,511	-0.07(-0.47%)
Dec 18, 2002	15.98	16.14	15.92	15.92	54,194	-0.18(-1.11%)
Dec 17, 2002	16.24	16.26	16.09	16.09	62,511	-0.13(-0.83%)
Dec 16, 2002	15.80	16.33	15.80	16.23	85,047	+0.19(+1.16%)
Dec 13, 2002	16.24	16.25	16.03	16.04	93,900	-0.14(-0.87%)
Dec 12, 2002	16.03	16.31	16.03	16.18	205,508	+0.16(+0.98%)
Dec 11, 2002	16.10	16.33	16.01	16.03	54,060	+0.00(+0.00%)
Dec 10, 2002	15.80	16.26	15.77	16.03	84,108	+0.16(+0.99%)
Dec 09, 2002	15.97	16.02	15.74	15.87	44,535	-0.02(-0.14%)
Dec 06, 2002	15.74	15.93	15.60	15.89	45,206	+0.15(+0.95%)
Dec 05, 2002	16.25	16.25	15.57	15.74	48,962	-0.44(-2.72%)
Dec 04, 2002	15.80	16.24	15.65	16.18	53,523	+0.53(+3.38%)
Dec 03, 2002	15.47	15.95	15.43	15.65	61,840	+0.23(+1.50%)
Dec 02, 2002	15.47	15.55	15.21	15.42	82,364	-0.01(-0.05%)
Nov 29, 2002	15.72	15.86	15.43	15.43	21,060	-0.35(-2.22%)
Nov 27, 2002	15.97	15.97	15.38	15.78	85,315	-0.13(-0.84%)
Nov 26, 2002	16.06	16.36	15.84	15.92	70,425	-0.17(-1.07%)
Nov 25, 2002	16.12	16.26	15.95	16.09	78,742	+0.04(+0.23%)
Nov 22, 2002	16.04	16.39	15.96	16.05	48,023	+0.01(+0.05%)
Nov 21, 2002	16.21	16.38	15.73	16.04	149,302	-0.10(-0.60%)
Nov 20, 2002	15.72	16.36	15.72	16.14	194,374	+0.42(+2.66%)
Nov 19, 2002	15.96	16.04	15.72	15.72	125,424	-0.25(-1.59%)
Nov 18, 2002	16.03	16.17	15.95	15.98	140,851	+0.00(+0.00%)
Nov 15, 2002	16.04	16.13	15.84	15.98	126,631	-0.14(-0.88%)
Nov 14, 2002	16.09	16.29	15.99	16.12	89,608	+0.06(+0.37%)
Nov 13, 2002	15.65	16.22	15.29	16.06	159,094	+0.32(+2.04%)
Nov 12, 2002	15.77	16.21	15.74	15.74	44,669	+0.01(+0.05%)
Nov 11, 2002	16.17	16.17	15.73	15.73	36,755	-0.41(-2.54%)
Nov 08, 2002	16.39	16.39	15.99	16.14	112,144	-0.25(-1.55%)
Nov 07, 2002	16.25	16.39	16.25	16.39	77,937	+0.03(+0.18%)
Nov 06, 2002	16.39	16.39	16.24	16.36	61,974	-0.01(-0.09%)
Nov 05, 2002	15.92	16.38	15.80	16.38	143,802	+0.54(+3.39%)
Nov 04, 2002	16.29	16.39	15.74	15.84	53,255	-0.37(-2.30%)

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.

Middle Point, OH (45863)

Today

Tonight

Stewart Information Services Corp (NY: STC )

Historical Prices

Sections

Services