Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.724	6.814	6.679	6.724	2,414	+0.00(+0.00%)
Jun 29, 2010	6.746	6.769	6.620	6.724	338,583	-0.29(-4.14%)
Jun 25, 2010	7.015	7.045	6.724	7.015	233,480	+0.28(+4.21%)
Jun 24, 2010	6.687	6.873	6.679	6.732	187,727	+0.00(+0.00%)
Jun 23, 2010	6.888	6.963	6.687	6.732	221,082	-0.16(-2.27%)
Jun 22, 2010	6.888	7.142	6.843	6.888	590	+0.01(+0.22%)
Jun 21, 2010	7.030	7.149	6.746	6.873	313,792	-0.10(-1.39%)
Jun 18, 2010	6.970	7.149	6.925	6.970	205,821	-0.13(-1.89%)
Jun 17, 2010	7.238	7.238	6.918	7.104	158,446	-0.14(-1.95%)
Jun 16, 2010	7.268	7.320	7.082	7.246	117,837	-0.10(-1.42%)
Jun 15, 2010	7.350	7.402	7.037	7.350	1,024	+0.12(+1.65%)
Jun 14, 2010	7.380	7.552	7.224	7.231	111,653	-0.11(-1.52%)
Jun 11, 2010	7.156	7.358	7.149	7.343	108,158	+0.07(+1.03%)
Jun 10, 2010	7.268	7.313	7.097	7.268	952	+0.09(+1.25%)
Jun 09, 2010	7.313	7.425	7.134	7.179	169,676	-0.09(-1.23%)
Jun 08, 2010	7.455	7.499	7.231	7.268	406,167	-0.18(-2.40%)
Jun 07, 2010	7.753	7.783	7.417	7.447	237,535	-0.30(-3.85%)
Jun 04, 2010	7.745	8.215	7.686	7.745	365,366	-0.58(-6.98%)
Jun 03, 2010	8.580	8.670	8.126	8.327	152,980	-0.24(-2.79%)
Jun 02, 2010	8.565	8.580	8.051	8.565	291,622	+0.51(+6.39%)
Jun 01, 2010	8.051	8.424	7.753	8.051	831	+0.15(+1.89%)
May 28, 2010	7.902	8.193	7.894	7.902	254,382	-0.25(-3.02%)
May 27, 2010	8.141	8.267	8.036	8.148	157,019	+0.18(+2.25%)
May 26, 2010	7.969	8.409	7.909	7.969	834	-0.16(-2.02%)
May 25, 2010	7.641	8.208	7.641	8.133	570,745	+0.33(+4.20%)
May 24, 2010	8.051	8.155	7.775	7.805	161,053	-0.24(-2.97%)
May 21, 2010	7.753	8.133	7.745	8.044	321,693	+0.16(+2.08%)
May 20, 2010	7.902	8.036	7.857	7.880	313,393	-0.57(-6.79%)
May 19, 2010	8.364	8.506	8.215	8.454	252,158	+0.04(+0.44%)
May 18, 2010	8.826	9.251	8.342	8.416	376,324	-0.34(-3.83%)
May 17, 2010	8.401	8.797	8.275	8.752	367,109	+0.41(+4.92%)
May 14, 2010	8.342	8.372	8.230	8.342	220,077	-0.05(-0.62%)
May 13, 2010	8.454	8.454	8.163	8.394	175,382	+0.56(+7.19%)
May 12, 2010	7.872	8.551	7.790	7.831	769,189	+0.02(+0.24%)
May 11, 2010	7.850	7.917	7.768	7.812	272,153	-0.18(-2.24%)
May 10, 2010	7.999	8.006	7.909	7.991	204,423	+0.19(+2.39%)
May 07, 2010	8.044	8.230	7.768	7.805	391,750	-0.25(-3.06%)
May 06, 2010	8.424	8.633	8.014	8.051	303,366	-0.45(-5.35%)
May 05, 2010	8.446	8.513	8.424	8.506	247,702	+0.08(+0.97%)
May 04, 2010	8.670	8.722	8.334	8.424	421,582	-0.39(-4.40%)
May 03, 2010	8.543	8.961	8.431	8.811	630,315	+0.33(+3.87%)
Apr 30, 2010	9.065	9.091	8.461	8.483	717,639	-0.58(-6.41%)
Apr 29, 2010	10.73	10.73	8.881	9.065	1,257,662	-1.66(-15.50%)
Apr 28, 2010	10.56	10.88	10.46	10.73	243,335	+0.25(+2.42%)
Apr 27, 2010	10.51	10.66	10.36	10.47	332,758	-0.07(-0.71%)
Apr 26, 2010	10.65	10.91	10.50	10.55	282,330	-0.14(-1.32%)
Apr 23, 2010	10.41	10.70	10.32	10.69	374,788	+0.26(+2.50%)
Apr 22, 2010	10.43	10.44	10.09	10.43	206,218	-0.12(-1.13%)
Apr 21, 2010	10.81	10.85	10.43	10.55	316,954	-0.35(-3.21%)
Apr 20, 2010	10.82	10.96	10.65	10.90	285,823	+0.10(+0.97%)
Apr 19, 2010	10.75	11.08	10.45	10.79	287,101	+0.02(+0.21%)
Apr 16, 2010	10.92	11.06	10.76	10.77	233,275	-0.22(-2.03%)
Apr 15, 2010	11.01	11.15	10.73	11.00	185,691	-0.08(-0.74%)
Apr 14, 2010	10.82	11.13	10.65	11.08	289,355	+0.37(+3.41%)
Apr 13, 2010	10.88	10.88	10.58	10.71	121,808	-0.20(-1.84%)
Apr 12, 2010	11.06	11.06	10.84	10.91	134,653	-0.09(-0.81%)
Apr 09, 2010	10.90	11.08	10.85	11.00	194,935	+0.13(+1.23%)
Apr 08, 2010	10.88	10.95	10.67	10.87	130,789	-0.01(-0.14%)
Apr 07, 2010	10.74	11.00	10.64	10.88	323,854	+0.07(+0.69%)
Apr 06, 2010	10.62	10.90	10.58	10.81	168,091	+0.41(+3.94%)
Apr 05, 2010	10.41	10.70	10.16	10.40	260,318	-0.01(-0.14%)

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