Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	24.22	24.40	24.40	24.40	105,095	+0.27(+1.13%)
Aug 28, 2014	24.34	24.34	23.98	24.13	72,438	-0.30(-1.24%)
Aug 27, 2014	24.36	24.52	24.35	24.43	100,288	+0.00(+0.00%)
Aug 26, 2014	24.40	24.54	24.21	24.43	157,588	+0.05(+0.19%)
Aug 25, 2014	24.68	24.91	24.24	24.39	128,581	-0.13(-0.53%)
Aug 22, 2014	24.37	24.64	24.21	24.52	113,077	+0.14(+0.59%)
Aug 21, 2014	24.27	24.42	24.27	24.37	73,563	+0.05(+0.22%)
Aug 20, 2014	24.29	24.37	24.00	24.32	109,225	-0.09(-0.37%)
Aug 19, 2014	24.47	24.47	24.26	24.41	67,880	-0.02(-0.09%)
Aug 18, 2014	24.55	24.59	24.30	24.43	144,623	+0.11(+0.44%)
Aug 15, 2014	24.59	24.77	24.24	24.33	130,575	-0.06(-0.25%)
Aug 14, 2014	24.27	24.22	24.00	24.39	104,553	+0.17(+0.69%)
Aug 13, 2014	24.18	24.32	24.02	24.22	152,932	+0.08(+0.35%)
Aug 12, 2014	24.06	24.32	24.00	24.14	176,411	-0.01(-0.03%)
Aug 11, 2014	24.06	24.36	23.92	24.15	189,245	+0.17(+0.69%)
Aug 08, 2014	23.63	24.07	23.52	23.98	185,202	+0.30(+1.28%)
Aug 07, 2014	23.71	23.99	23.65	23.68	148,197	+0.14(+0.61%)
Aug 06, 2014	23.02	23.55	23.02	23.53	128,749	+0.44(+1.90%)
Aug 05, 2014	22.83	23.25	22.73	23.09	196,307	+0.12(+0.53%)
Aug 04, 2014	22.72	23.03	22.56	22.97	207,244	+0.25(+1.10%)
Aug 01, 2014	22.32	22.89	22.18	22.72	297,486	+0.40(+1.80%)
Jul 31, 2014	22.59	22.62	22.08	22.32	299,400	-0.44(-1.93%)
Jul 30, 2014	22.79	22.85	22.10	22.76	365,522	+0.03(+0.13%)
Jul 29, 2014	22.76	23.07	22.64	22.73	549,664	-0.03(-0.13%)
Jul 28, 2014	22.84	22.84	22.53	22.76	96,958	+0.00(+0.00%)
Jul 25, 2014	22.61	22.91	22.26	22.76	147,968	-0.09(-0.40%)
Jul 24, 2014	23.15	23.15	22.71	22.85	163,082	-0.31(-1.34%)
Jul 23, 2014	23.04	23.21	22.80	23.16	135,877	+0.10(+0.43%)
Jul 22, 2014	23.05	23.14	22.94	23.06	96,788	+0.16(+0.69%)
Jul 21, 2014	22.88	23.07	22.68	22.90	78,365	-0.08(-0.33%)
Jul 18, 2014	22.58	23.03	22.58	22.98	102,009	+0.36(+1.57%)
Jul 17, 2014	22.74	22.92	22.56	22.62	169,394	-0.14(-0.60%)
Jul 16, 2014	22.90	22.95	22.71	22.76	328,153	-0.08(-0.33%)
Jul 15, 2014	23.12	23.12	22.70	22.84	118,750	-0.21(-0.92%)
Jul 14, 2014	23.07	23.16	22.89	23.05	114,660	+0.17(+0.76%)
Jul 11, 2014	22.92	22.96	22.71	22.87	72,104	+0.03(+0.13%)
Jul 10, 2014	22.65	22.95	22.64	22.84	122,175	-0.10(-0.43%)
Jul 09, 2014	22.96	23.01	22.58	22.94	171,151	-0.01(-0.03%)
Jul 08, 2014	23.31	23.44	22.86	22.95	253,699	-0.49(-2.10%)
Jul 07, 2014	23.76	23.93	23.31	23.44	213,691	-0.42(-1.78%)
Jul 03, 2014	24.28	23.87	23.87	23.87	124,240	-0.37(-1.53%)
Jul 02, 2014	24.18	24.62	24.18	24.24	183,173	+0.00(+0.00%)
Jul 01, 2014	23.49	24.46	23.32	24.24	298,851	+0.75(+3.19%)
Jun 30, 2014	23.47	23.81	23.45	23.49	355,503	+0.02(+0.06%)
Jun 27, 2014	23.71	23.84	23.34	23.47	383,077	-0.42(-1.78%)
Jun 26, 2014	23.98	24.11	23.77	23.90	113,753	-0.27(-1.10%)
Jun 25, 2014	24.25	24.37	24.15	24.16	114,245	-0.20(-0.81%)
Jun 24, 2014	24.33	24.81	24.31	24.36	118,112	-0.01(-0.03%)
Jun 23, 2014	24.34	24.43	24.03	24.37	95,620	+0.11(+0.47%)
Jun 20, 2014	24.24	24.34	24.06	24.25	833,776	+0.02(+0.09%)
Jun 19, 2014	24.12	24.32	24.03	24.23	121,455	+0.11(+0.44%)
Jun 18, 2014	24.07	24.24	23.93	24.12	105,917	+0.00(+0.00%)
Jun 17, 2014	23.90	24.27	23.40	24.12	256,576	+0.11(+0.44%)
Jun 16, 2014	24.24	24.27	23.97	24.02	75,074	-0.20(-0.84%)
Jun 13, 2014	24.65	24.65	24.15	24.22	103,795	-0.35(-1.42%)
Jun 12, 2014	24.68	24.78	24.49	24.57	54,944	-0.20(-0.83%)
Jun 11, 2014	24.80	24.89	24.55	24.77	83,222	-0.22(-0.88%)
Jun 10, 2014	25.05	25.15	24.88	24.99	57,677	+0.00(+0.00%)
Jun 06, 2014	25.00	25.10	24.87	24.99	181,566	+0.11(+0.43%)
Jun 05, 2014	24.55	25.27	24.42	24.89	253,795	+0.35(+1.42%)
Jun 04, 2014	23.81	24.57	23.62	24.54	267,585	+0.66(+2.76%)
Jun 03, 2014	24.06	24.10	23.59	23.88	119,938	-0.30(-1.22%)

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