Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	9.043	9.043	8.527	8.542	141,741	-0.45(-5.00%)
Jan 28, 2011	9.283	9.343	8.984	8.991	212,298	-0.31(-3.38%)
Jan 27, 2011	9.201	9.538	9.167	9.305	441,137	+0.11(+1.22%)
Jan 26, 2011	8.841	9.201	8.774	9.193	514,053	+0.35(+3.98%)
Jan 25, 2011	8.796	8.909	8.677	8.841	226,808	-0.01(-0.17%)
Jan 24, 2011	8.759	8.871	8.684	8.856	246,693	+0.10(+1.11%)
Jan 21, 2011	8.796	8.815	8.639	8.759	177,012	+0.00(+0.00%)
Jan 20, 2011	8.504	8.781	8.504	8.759	110,297	+0.20(+2.36%)
Jan 19, 2011	8.684	8.729	8.505	8.557	105,153	-0.16(-1.89%)
Jan 18, 2011	8.789	8.789	8.621	8.722	64,664	-0.10(-1.10%)
Jan 14, 2011	8.662	8.864	8.609	8.819	59,277	+0.12(+1.38%)
Jan 13, 2011	8.609	8.699	8.594	8.699	150,939	+0.07(+0.87%)
Jan 12, 2011	8.662	8.714	8.564	8.624	107,365	-0.02(-0.26%)
Jan 11, 2011	8.662	8.871	8.624	8.647	453,010	+0.03(+0.35%)
Jan 10, 2011	8.909	8.968	8.594	8.617	102,648	-0.34(-3.76%)
Jan 07, 2011	8.916	8.990	8.766	8.954	108,792	+0.04(+0.42%)
Jan 06, 2011	8.999	8.999	8.804	8.916	102,392	-0.10(-1.16%)
Jan 05, 2011	8.924	9.043	8.804	9.021	55,171	+0.08(+0.92%)
Jan 04, 2011	8.886	8.998	8.819	8.939	108,834	+0.05(+0.59%)
Jan 03, 2011	8.722	8.961	8.669	8.886	93,211	+0.25(+2.95%)
Dec 31, 2010	8.707	8.707	8.534	8.632	68,721	-0.08(-0.95%)
Dec 30, 2010	8.826	8.961	8.699	8.714	90,031	-0.13(-1.44%)
Dec 29, 2010	8.976	9.006	8.748	8.841	61,303	-0.10(-1.09%)
Dec 28, 2010	9.028	9.043	8.879	8.939	27,953	-0.08(-0.91%)
Dec 27, 2010	9.006	9.060	8.924	9.021	64,308	+0.00(+0.00%)
Dec 23, 2010	9.021	9.058	8.954	9.021	277,259	+0.00(+0.00%)
Dec 22, 2010	8.991	9.073	8.969	9.021	87,645	+0.06(+0.67%)
Dec 21, 2010	8.886	9.021	8.796	8.961	75,879	+0.11(+1.27%)
Dec 20, 2010	8.864	8.969	8.826	8.849	129,067	+0.01(+0.08%)
Dec 17, 2010	8.707	8.909	8.684	8.841	297,711	+0.14(+1.64%)
Dec 16, 2010	8.557	8.725	8.433	8.699	110,340	+0.19(+2.20%)
Dec 15, 2010	8.489	8.579	8.347	8.512	79,284	+0.02(+0.26%)
Dec 14, 2010	8.317	8.526	8.287	8.489	77,711	+0.18(+2.16%)
Dec 13, 2010	8.384	8.459	8.295	8.310	77,464	-0.07(-0.80%)
Dec 10, 2010	8.310	8.384	8.138	8.377	92,237	+0.10(+1.26%)
Dec 09, 2010	8.183	8.280	8.094	8.273	82,007	+0.16(+1.93%)
Dec 08, 2010	8.198	8.235	8.094	8.116	64,848	-0.07(-0.82%)
Dec 07, 2010	8.235	8.310	8.064	8.183	538,075	+0.03(+0.37%)
Dec 06, 2010	7.967	8.161	7.851	8.153	73,978	+0.16(+1.96%)
Dec 03, 2010	7.930	8.019	7.915	7.997	108,466	+0.03(+0.37%)
Dec 02, 2010	7.997	8.019	7.885	7.967	87,653	-0.01(-0.09%)
Dec 01, 2010	8.086	8.086	7.937	7.974	302,526	+0.04(+0.56%)
Nov 30, 2010	8.041	8.176	7.840	7.930	101,184	-0.21(-2.56%)
Nov 29, 2010	8.004	8.250	7.922	8.138	145,341	+0.06(+0.74%)
Nov 26, 2010	7.922	8.116	7.855	8.079	27,745	+0.09(+1.12%)
Nov 24, 2010	7.825	7.989	7.989	7.989	48,825	+0.24(+3.08%)
Nov 23, 2010	7.825	7.892	7.706	7.751	100,560	-0.19(-2.35%)
Nov 22, 2010	7.885	7.967	7.661	7.937	89,530	+0.01(+0.19%)
Nov 19, 2010	7.788	7.967	7.751	7.922	82,509	+0.04(+0.57%)
Nov 18, 2010	7.728	7.997	7.669	7.878	74,092	+0.25(+3.22%)
Nov 17, 2010	7.915	7.922	7.587	7.632	117,284	-0.22(-2.85%)
Nov 16, 2010	7.967	8.079	7.773	7.855	150,422	-0.19(-2.32%)
Nov 15, 2010	7.997	8.131	7.900	8.041	62,826	+0.13(+1.60%)
Nov 12, 2010	8.176	8.176	7.913	7.915	97,804	-0.34(-4.15%)
Nov 11, 2010	8.161	8.332	8.116	8.258	94,150	+0.02(+0.27%)
Nov 10, 2010	8.079	8.258	7.930	8.235	148,436	+0.19(+2.41%)
Nov 09, 2010	8.109	8.258	7.974	8.041	67,431	-0.05(-0.64%)
Nov 08, 2010	8.019	8.287	8.004	8.094	206,879	+0.09(+1.12%)
Nov 05, 2010	7.900	8.019	7.781	8.004	184,789	+0.13(+1.61%)
Nov 04, 2010	8.027	8.235	7.818	7.878	1,098,756	+0.00(+0.00%)
Nov 03, 2010	7.952	8.049	7.758	7.878	184,954	-0.07(-0.94%)
Nov 02, 2010	8.004	8.183	7.811	7.952	331,392	+0.05(+0.66%)

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