Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	37.00	37.00	36.21	36.27	108,819	-0.80(-2.15%)
Dec 29, 2005	37.30	37.45	36.94	37.07	122,371	-0.16(-0.44%)
Dec 28, 2005	36.67	37.29	36.67	37.23	81,983	+0.48(+1.30%)
Dec 27, 2005	37.29	37.64	36.72	36.76	104,391	-0.47(-1.26%)
Dec 23, 2005	37.26	37.49	37.14	37.23	41,461	+0.07(+0.18%)
Dec 22, 2005	37.34	37.45	37.04	37.16	143,974	+0.10(+0.28%)
Dec 21, 2005	37.09	37.52	36.55	37.05	151,353	+0.11(+0.30%)
Dec 20, 2005	36.48	37.50	36.37	36.94	204,488	+0.51(+1.41%)
Dec 19, 2005	36.74	36.97	36.37	36.43	167,857	-0.24(-0.65%)
Dec 16, 2005	36.70	36.79	36.34	36.67	392,205	-0.04(-0.10%)
Dec 15, 2005	36.89	37.08	36.38	36.70	330,214	-0.10(-0.28%)
Dec 14, 2005	37.53	37.54	36.59	36.81	314,783	-0.75(-2.00%)
Dec 13, 2005	38.05	38.05	37.36	37.56	111,100	-0.48(-1.27%)
Dec 12, 2005	38.46	38.46	37.85	38.05	87,216	-0.37(-0.97%)
Dec 09, 2005	38.49	38.75	38.34	38.42	122,907	+0.00(+0.00%)
Dec 08, 2005	38.46	38.61	38.02	38.42	134,178	+0.04(+0.12%)
Dec 07, 2005	38.92	38.92	38.12	38.37	143,839	-0.17(-0.44%)
Dec 06, 2005	38.42	38.84	38.39	38.55	271,175	+0.22(+0.56%)
Dec 05, 2005	38.34	38.40	37.21	38.33	231,861	+0.01(+0.04%)
Dec 02, 2005	38.16	38.45	37.82	38.31	285,532	-0.42(-1.08%)
Dec 01, 2005	37.79	38.81	37.72	38.73	185,703	+1.05(+2.79%)
Nov 30, 2005	37.42	37.83	37.14	37.68	377,311	+0.16(+0.44%)
Nov 29, 2005	37.26	37.79	37.10	37.52	182,483	+0.29(+0.78%)
Nov 28, 2005	37.86	37.87	36.89	37.23	162,356	-0.79(-2.08%)
Nov 25, 2005	38.46	38.53	37.93	38.02	37,704	-0.35(-0.91%)
Nov 23, 2005	38.50	38.62	37.99	38.37	121,968	+0.24(+0.63%)
Nov 22, 2005	39.28	39.28	38.13	38.13	186,374	-1.07(-2.74%)
Nov 21, 2005	38.20	39.45	37.93	39.20	144,242	+0.89(+2.33%)
Nov 18, 2005	39.13	39.13	38.02	38.31	90,034	-0.43(-1.12%)
Nov 17, 2005	37.96	39.09	37.84	38.74	164,771	+0.87(+2.30%)
Nov 16, 2005	37.45	37.90	37.03	37.87	112,844	+0.54(+1.46%)
Nov 15, 2005	38.27	38.41	37.19	37.32	138,606	-1.06(-2.76%)
Nov 14, 2005	37.97	38.53	37.61	38.38	203,817	+0.51(+1.34%)
Nov 11, 2005	37.93	38.43	37.67	37.87	163,161	+0.06(+0.16%)
Nov 10, 2005	36.97	37.82	36.69	37.82	301,768	+0.99(+2.69%)
Nov 09, 2005	36.33	36.88	36.30	36.82	243,803	+0.57(+1.56%)
Nov 08, 2005	36.82	36.82	35.77	36.26	474,725	-0.56(-1.52%)
Nov 07, 2005	36.70	36.83	36.15	36.82	338,131	+0.30(+0.82%)
Nov 04, 2005	38.17	38.17	26.11	36.52	641,643	-2.20(-5.68%)
Nov 03, 2005	38.65	39.51	38.24	38.72	230,922	+0.25(+0.66%)
Nov 02, 2005	38.20	38.66	38.19	38.46	288,887	+0.34(+0.90%)
Nov 01, 2005	38.14	38.61	37.04	38.12	317,735	+0.16(+0.43%)
Oct 31, 2005	37.82	38.97	37.73	37.96	223,810	+0.32(+0.85%)
Oct 28, 2005	35.40	37.64	35.40	37.64	375,030	+2.78(+7.98%)
Oct 27, 2005	37.45	37.71	34.50	34.86	597,096	-2.68(-7.13%)
Oct 26, 2005	38.46	39.12	37.32	37.53	195,632	-0.85(-2.21%)
Oct 25, 2005	39.31	39.31	37.32	38.38	183,422	-0.86(-2.18%)
Oct 24, 2005	38.31	39.24	37.90	39.24	150,817	+1.03(+2.69%)
Oct 21, 2005	37.64	38.98	37.56	38.21	191,339	+0.68(+1.81%)
Oct 20, 2005	38.98	38.98	37.41	37.53	239,509	-1.45(-3.71%)
Oct 19, 2005	37.26	38.98	36.69	38.98	314,515	+1.67(+4.47%)
Oct 18, 2005	37.26	38.65	37.26	37.31	304,183	+0.52(+1.42%)
Oct 17, 2005	35.96	36.95	35.86	36.79	214,686	+0.91(+2.53%)
Oct 14, 2005	35.04	36.18	34.88	35.88	174,030	+1.06(+3.04%)
Oct 13, 2005	35.58	35.58	33.82	34.82	320,821	-0.76(-2.14%)
Oct 12, 2005	36.03	36.22	35.01	35.58	178,860	-0.45(-1.26%)
Oct 11, 2005	37.37	37.45	36.00	36.03	225,689	-1.30(-3.49%)
Oct 10, 2005	37.52	37.63	37.19	37.34	128,006	-0.10(-0.28%)
Oct 07, 2005	37.18	37.83	37.07	37.44	54,342	+0.41(+1.11%)
Oct 06, 2005	36.97	37.56	36.61	37.03	87,216	+0.14(+0.38%)
Oct 05, 2005	38.38	38.39	36.89	36.89	164,100	-1.53(-3.98%)
Oct 04, 2005	38.31	38.98	38.28	38.42	137,533	+0.10(+0.25%)

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.

Stewart Information Services Corp (NY: STC )

Historical Prices

Free News Feed