Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.51	10.61	10.30	10.48	146,784	-0.07(-0.71%)
Feb 25, 2010	10.29	10.56	10.12	10.56	225,006	+0.17(+1.65%)
Feb 24, 2010	10.48	10.70	10.21	10.38	260,573	-0.08(-0.78%)
Feb 23, 2010	10.62	10.78	10.14	10.47	353,604	-0.16(-1.47%)
Feb 22, 2010	10.18	10.78	10.10	10.62	496,835	+0.45(+4.40%)
Feb 19, 2010	9.423	10.27	9.423	10.18	585,825	+0.69(+7.23%)
Feb 18, 2010	9.221	9.594	9.043	9.490	951,066	+0.67(+7.61%)
Feb 17, 2010	8.588	9.102	8.588	8.819	431,482	+0.25(+2.87%)
Feb 16, 2010	8.163	8.573	8.066	8.573	361,449	+0.51(+6.28%)
Feb 12, 2010	7.932	8.066	8.066	8.066	170,631	+0.09(+1.12%)
Feb 11, 2010	8.029	8.088	7.924	7.976	197,087	-0.04(-0.47%)
Feb 10, 2010	7.976	8.245	7.857	8.014	175,908	+0.00(+0.00%)
Feb 09, 2010	8.103	8.111	7.969	8.014	79,187	-0.01(-0.09%)
Feb 08, 2010	8.163	8.245	7.976	8.021	155,459	-0.16(-2.00%)
Feb 05, 2010	8.103	8.200	7.962	8.185	138,900	+0.12(+1.48%)
Feb 04, 2010	8.252	8.252	7.999	8.066	229,327	-0.23(-2.79%)
Feb 03, 2010	8.200	8.319	7.909	8.297	220,610	+0.11(+1.37%)
Feb 02, 2010	8.073	8.309	8.006	8.185	217,132	+0.16(+1.95%)
Feb 01, 2010	7.842	8.118	7.842	8.029	329,691	+0.38(+4.97%)
Jan 29, 2010	7.775	7.835	7.649	7.649	501,214	-0.12(-1.54%)
Jan 28, 2010	8.148	8.170	7.671	7.768	211,920	-0.37(-4.49%)
Jan 27, 2010	7.954	8.148	7.760	8.133	134,455	+0.11(+1.39%)
Jan 26, 2010	7.865	8.237	7.798	8.021	307,824	+0.15(+1.89%)
Jan 25, 2010	7.954	8.096	7.827	7.872	137,125	-0.02(-0.28%)
Jan 22, 2010	8.141	8.215	7.857	7.894	276,419	-0.28(-3.46%)
Jan 21, 2010	8.305	8.498	8.126	8.178	221,729	-0.14(-1.70%)
Jan 20, 2010	8.379	8.461	8.223	8.319	89,600	-0.14(-1.67%)
Jan 19, 2010	8.044	8.483	7.991	8.461	178,777	+0.41(+5.09%)
Jan 15, 2010	8.208	8.051	8.051	8.051	154,265	-0.19(-2.35%)
Jan 14, 2010	8.051	8.305	8.021	8.245	117,362	+0.19(+2.31%)
Jan 13, 2010	8.118	8.200	8.021	8.059	93,564	-0.03(-0.37%)
Jan 12, 2010	8.230	8.290	8.044	8.088	114,057	-0.22(-2.69%)
Jan 11, 2010	8.319	8.379	8.141	8.312	158,450	+0.01(+0.18%)
Jan 08, 2010	8.305	8.364	8.163	8.297	93,078	-0.03(-0.36%)
Jan 07, 2010	8.282	8.364	8.126	8.327	156,295	-0.01(-0.09%)
Jan 06, 2010	8.319	8.416	8.200	8.334	190,857	+0.02(+0.27%)
Jan 05, 2010	8.647	8.647	8.223	8.312	166,809	-0.30(-3.46%)
Jan 04, 2010	8.536	8.625	8.476	8.610	176,581	+0.20(+2.39%)
Dec 31, 2009	8.439	8.409	8.409	8.409	250,044	-0.05(-0.62%)
Dec 30, 2009	8.506	8.573	8.342	8.461	178,756	-0.04(-0.44%)
Dec 29, 2009	8.230	8.551	8.200	8.498	170,353	+0.26(+3.17%)
Dec 28, 2009	8.237	8.282	8.141	8.237	81,240	+0.02(+0.27%)
Dec 24, 2009	8.044	8.245	8.044	8.215	47,507	+0.18(+2.23%)
Dec 23, 2009	7.798	8.155	7.753	8.036	129,208	+0.26(+3.36%)
Dec 22, 2009	7.723	7.820	7.671	7.775	109,059	+0.04(+0.58%)
Dec 21, 2009	7.716	7.827	7.656	7.731	214,387	+0.04(+0.48%)
Dec 18, 2009	7.745	7.775	7.634	7.693	643,962	+0.04(+0.49%)
Dec 17, 2009	7.738	7.820	7.566	7.656	267,202	-0.07(-0.96%)
Dec 16, 2009	8.006	8.029	7.671	7.731	132,699	-0.18(-2.26%)
Dec 15, 2009	8.081	8.126	7.909	7.909	181,042	-0.11(-1.39%)
Dec 14, 2009	7.949	8.029	7.939	8.021	115,673	+0.10(+1.32%)
Dec 11, 2009	8.081	8.088	7.827	7.917	119,058	-0.15(-1.85%)
Dec 10, 2009	8.200	8.245	7.954	8.066	206,412	-0.07(-0.82%)
Dec 09, 2009	8.133	8.200	8.036	8.133	208,667	+0.03(+0.37%)
Dec 08, 2009	8.036	8.223	8.018	8.103	245,482	-0.02(-0.28%)
Dec 07, 2009	8.111	8.334	8.006	8.126	192,593	-0.03(-0.37%)
Dec 04, 2009	8.387	8.409	7.976	8.155	120,752	-0.04(-0.55%)
Dec 03, 2009	7.984	8.327	7.924	8.200	494,060	+0.28(+3.48%)
Dec 02, 2009	7.820	7.991	7.745	7.924	277,370	+0.09(+1.14%)

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