STEWART INFORMATION SVCS $27.00

down -0.43


19/6/2013 12:19 PM  |  NYSE : STC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

STC historical data

Date Open High Low Close Volume
6/18/2013 26.93 27.65 26.93 27.43 1922
6/17/2013 27.25 27.40 26.70 26.92 1676
6/14/2013 26.94 27.65 26.85 27.15 2904
6/13/2013 26.30 26.97 26.18 26.92 1709
6/12/2013 27.75 27.80 26.50 26.72 1622
6/11/2013 27.73 27.96 27.48 27.57 621
6/10/2013 27.89 28.26 27.64 27.97 5602
6/7/2013 27.73 28.03 27.57 27.86 900
6/6/2013 27.64 27.88 27.01 27.64 1776
6/5/2013 28.66 28.67 27.44 27.71 2262
6/4/2013 28.66 28.73 28.09 28.62 2549
6/3/2013 27.81 28.79 27.65 28.67 4022
5/31/2013 29.15 29.15 27.63 27.69 3886
5/30/2013 29.20 29.29 28.65 29.23 2688
5/29/2013 29.20 29.44 28.38 29.34 3161
5/28/2013 29.77 30.04 28.97 29.40 2397
5/24/2013 28.42 29.53 28.19 29.45 1228
5/23/2013 28.72 28.87 28.45 28.49 1456
5/22/2013 29.26 30.04 28.77 28.97 1671
5/21/2013 29.32 29.46 28.51 29.21 4050
5/20/2013 29.71 29.79 29.28 29.33 1018
5/17/2013 29.76 29.85 29.47 29.71 1625
5/16/2013 29.51 29.83 29.34 29.61 2084
5/15/2013 29.13 29.63 29.13 29.56 1640
5/14/2013 29.01 29.27 28.89 29.22 1701
5/13/2013 28.96 29.15 28.86 29.05 1601
5/10/2013 28.65 29.21 28.59 28.96 1179
5/9/2013 28.58 28.79 28.22 28.51 1411
5/8/2013 28.54 28.71 28.33 28.65 2269
5/7/2013 28.21 28.64 28.09 28.59 1893
5/6/2013 27.47 28.09 27.47 28.04 2248
5/3/2013 27.78 27.80 27.28 27.50 2280
5/2/2013 27.41 27.81 27.36 27.54 2033
5/1/2013 27.13 27.51 26.95 27.31 3555
4/30/2013 27.29 27.52 27.00 27.07 2412
4/29/2013 27.39 27.67 27.27 27.29 1703
4/26/2013 27.67 27.98 27.11 27.40 2647
4/25/2013 26.07 28.10 25.94 27.61 4387
4/24/2013 25.56 26.68 25.45 26.42 3106
4/23/2013 25.80 26.10 25.51 25.62 2828
4/22/2013 25.38 25.62 24.82 25.50 1640
4/19/2013 25.06 25.43 24.88 25.39 1536
4/18/2013 25.29 25.41 24.90 25.15 2239
4/17/2013 25.30 25.55 25.07 25.30 3501
4/16/2013 25.96 26.01 25.23 25.47 1960
4/15/2013 25.90 26.19 25.56 25.72 3647
4/12/2013 25.74 26.15 25.66 26.11 2195
4/11/2013 25.35 25.90 25.23 25.84 1864
4/10/2013 25.61 25.83 25.26 25.42 3445
4/9/2013 26.62 26.80 25.54 25.71 4109
4/8/2013 25.53 27.06 25.28 26.60 6719
4/5/2013 24.36 25.53 24.10 25.51 3317
4/4/2013 24.07 24.85 23.92 24.83 1312
4/3/2013 24.71 24.71 23.74 24.09 2034
4/2/2013 25.61 25.85 24.58 24.70 2884
4/1/2013 25.39 25.71 25.12 25.53 3335
3/28/2013 25.38 25.52 24.95 25.47 2756
3/27/2013 24.50 25.59 24.50 25.49 3111
3/26/2013 24.43 24.69 24.26 24.64 1429
3/25/2013 24.05 24.57 23.82 24.40 1989
3/22/2013 23.56 24.02 23.47 24.02 4995
3/21/2013 23.14 23.70 23.14 23.50 1606
3/20/2013 23.66 23.70 23.04 23.29 2302
3/19/2013 23.44 24.07 23.44 23.57 1977
3/18/2013 23.39 23.67 23.01 23.40 2001
3/15/2013 24.81 24.81 23.58 23.64 3190
3/14/2013 24.57 24.89 24.47 24.78 1528
3/13/2013 24.04 24.75 23.86 24.60 3608
3/12/2013 24.41 24.43 23.83 24.08 1914
3/11/2013 24.43 24.62 24.00 24.49 1984
3/8/2013 25.36 25.70 24.08 24.56 3783
3/7/2013 24.51 25.28 24.51 25.26 2449
3/6/2013 24.45 24.72 24.10 24.52 2179
3/5/2013 24.08 24.76 24.00 24.43 4465
3/4/2013 23.52 24.10 23.51 23.97 3321
3/1/2013 23.09 23.82 23.00 23.64 3052
2/28/2013 23.50 23.61 23.11 23.15 2187
2/27/2013 23.57 23.87 23.30 23.55 3113
2/26/2013 22.84 23.70 22.74 23.62 4828
2/25/2013 23.45 23.49 22.75 22.77 3918
2/22/2013 24.44 24.51 23.27 23.46 3793
2/21/2013 24.57 24.74 23.83 24.29 3560
2/20/2013 25.74 25.76 24.50 24.56 5123
2/19/2013 26.26 26.34 25.50 25.78 5236
2/15/2013 26.03 26.52 25.96 26.44 4080
2/14/2013 27.75 28.00 25.00 26.08 7422
2/13/2013 28.10 28.20 27.56 27.75 1681
2/12/2013 28.20 28.33 27.94 28.05 2236
2/11/2013 27.42 28.27 26.95 28.26 1910
2/8/2013 27.23 27.70 27.22 27.61 1724
2/7/2013 27.81 27.81 26.96 27.19 2155
2/6/2013 27.42 27.78 27.26 27.78 849
2/5/2013 27.20 27.65 27.13 27.51 1852
2/4/2013 27.31 27.41 26.97 27.11 1709
2/1/2013 26.75 27.38 26.67 27.36 2495
1/31/2013 26.52 27.06 26.24 26.56 2539
1/30/2013 26.79 26.94 26.25 26.43 3112
1/29/2013 27.19 27.24 26.65 26.79 4665
1/28/2013 27.35 27.54 26.67 27.18 5940
1/25/2013 29.29 29.29 27.16 27.29 5901
Marketplace
Trading Center