$72.50 -0.20 (%) Investors Title Co - NASDAQ

Nov. 28, 2014 | 12:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITIC historical data

Date Open High Low Close Volume
7/11/201256.9857.1856.7657.18665
7/10/201257.0157.0156.0056.7912,496
7/9/201259.1359.1356.1956.197,792
7/6/201260.8160.8157.5058.513,403
7/5/201260.8461.3060.8461.013,065
7/3/201258.0061.5158.0061.303,258
7/2/201257.0059.0056.6958.373,889
6/29/201254.9556.9354.6056.932,259
6/28/201253.1354.8853.1054.321,078
6/27/201253.2554.9553.2554.951,543
6/26/201253.6754.0052.6053.402,413
6/25/201252.9953.9952.9953.18434
6/22/201254.6855.9453.2254.10159,962
6/21/201254.4755.0053.2654.6611,566
6/20/201253.2854.9751.6554.325,486
6/19/201253.0853.6652.5053.142,900
6/18/201252.7454.5049.7354.003,229
6/15/201253.1853.2052.3552.991,704
6/14/201253.4953.4950.2152.721,613
6/13/201253.2053.2051.8051.80700
6/12/201253.6254.0050.2551.054,835
6/11/201253.6553.6550.5653.384,219
6/8/201252.1353.0051.3453.0011,590
6/7/201251.0052.2551.0052.251,545
6/6/201251.4751.8349.0251.832,400
6/5/201251.0451.0451.0451.04158
6/4/201250.9851.8350.9851.021,291
6/1/201250.7851.7550.7851.75702
5/31/201250.8452.2050.3951.864,771
5/30/201248.6651.5748.6650.843,010
5/29/201249.5851.5648.2050.192,403
5/25/201251.4351.5749.3051.576,619
5/24/201251.2951.4351.2951.43400
5/23/201250.7451.4050.1951.40624
5/22/201249.6151.7149.6151.44943
5/21/201249.0050.4048.5050.003,903
5/18/201251.7551.7550.0150.511,310
5/17/201250.2751.5450.2751.29400
5/16/201249.0051.9848.8051.753,587
5/15/201249.3850.7849.2550.502,831
5/14/201248.6050.0246.6950.025,602
5/11/201248.6749.0948.6748.72800
5/10/201248.4549.2348.4548.70932
5/9/201247.7649.8047.7647.94850
5/8/201249.0149.0847.3447.34739
5/7/201249.0050.8847.2548.117,360
5/4/201250.0050.0050.0050.00499
5/3/201249.7251.0049.7250.56400
5/2/201251.9451.9449.0049.341,268
5/1/201250.7051.0050.1250.151,171
4/30/201249.5551.2049.3450.972,600
4/27/201250.0050.0049.1249.121,286
4/26/201248.9749.9948.9749.983,476
4/25/201249.0749.9547.0248.594,077
4/24/201249.5049.5048.7648.76200
4/23/201249.0549.0548.1948.19400
4/20/201252.0052.0049.7750.026,242
4/19/201254.4954.4951.1751.171,401
4/18/201253.3555.0053.3554.5913,255
4/17/201250.4554.9450.2553.559,772
4/16/201250.0050.9049.2050.733,566
4/13/201248.7849.3047.5049.302,604
4/12/201247.3848.9947.3848.603,494
4/11/201246.2847.1046.2547.102,900
4/10/201245.9447.1045.9447.105,140
4/9/201245.9946.0345.9946.03360
4/5/201247.2647.3546.5546.60800
4/4/201246.6247.5045.5047.396,610
4/3/201247.5747.5746.2046.55700
4/2/201246.3047.5846.3047.086,698
3/30/201246.5447.0046.0246.727,968
3/29/201245.9947.4945.6047.006,404
3/28/201247.5248.2547.0447.043,200
3/27/201247.3549.7845.7049.0010,196
3/26/201246.3547.0246.3547.02324
3/23/201246.3446.3746.3446.36440
3/22/201245.3446.3844.8045.913,915
3/21/201245.0246.2844.5045.0314,080
3/20/201243.6244.7843.6244.755,999
3/19/201244.9045.5042.5743.616,954
3/16/201245.3846.1042.7043.077,355
3/15/201244.5044.9742.3043.2615,226
3/14/201245.4645.4644.3544.95301
3/13/201244.5745.0044.2545.001,600
3/12/201243.4145.0043.0845.00905
3/9/201244.9844.9844.9844.98547
3/8/201244.8944.8943.7544.645,146
3/7/201244.9945.0044.1544.596,296
3/6/201245.0045.0044.8044.991,100
3/5/201244.6644.6644.6644.660
3/2/201244.6644.6644.6644.660
3/1/201244.1245.0043.8044.661,100
2/29/201245.1045.4045.1045.401,951
2/28/201244.0845.3043.5045.009,849
2/27/201244.9345.6644.9044.902,186
2/24/201244.9245.0043.7245.007,584
2/23/201243.4045.0043.3844.8010,875
2/22/201243.9744.0043.3143.751,306
2/21/201247.5047.5044.0044.351,670
2/17/201244.0248.2043.5047.607,905
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center