Stewart Information Services Corp. $30.05

down 0.00


28/7/2014 04:01 PM  |  NYSE : STC  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STC historical data

Date Open High Low Close Volume
7/28/201430.1530.1529.7530.0573,437
7/25/201429.8530.2529.3930.05112,072
7/24/201430.5630.5729.9930.17123,519
7/23/201430.4230.6430.1030.58102,914
7/22/201430.4330.5530.2930.4573,308
7/21/201430.2130.4629.9430.2459,354
7/18/201429.8130.4029.8130.3477,262
7/17/201430.0230.2729.7929.87128,300
7/16/201430.2430.3029.9930.05248,545
7/15/201430.5330.5329.9730.1589,942
7/14/201430.4630.5830.2230.4386,844
7/11/201430.2630.3229.9830.2054,612
7/10/201429.9030.3029.8930.1692,536
7/9/201430.3130.3829.8130.29129,631
7/8/201430.7730.9530.1830.30192,153
7/7/201431.3731.6030.7730.95161,851
7/3/201432.0632.2531.3131.5194,053
7/2/201431.9332.5031.9332.00138,736
7/1/201431.0132.2930.7932.00226,351
6/30/201430.9931.4330.9631.01269,260
6/27/201431.3131.4830.8230.99290,144
6/26/201431.6631.8331.3831.5586,157
6/25/201432.0232.1831.8831.9086,530
6/24/201432.1232.7632.1032.1689,459
6/23/201432.1432.2531.7332.1772,423
6/20/201432.0132.1431.7732.02631,505
6/19/201431.8532.1131.7331.9991,991
6/18/201431.7832.0031.6031.8580,222
6/17/201431.5632.0530.9031.85194,332
6/16/201432.0032.0531.6531.7156,862
6/13/201432.5532.5531.8931.9878,615
6/12/201432.5932.7232.3432.4441,615
6/11/201432.7532.8632.4132.7163,033
6/10/201433.0733.2032.7233.0043,685
6/9/201432.9633.3632.9133.20121,349
6/6/201433.0133.3432.8433.00137,519
6/5/201432.4233.3632.2432.86192,226
6/4/201431.4432.4431.1932.40202,670
6/3/201431.7631.8231.1531.5390,842
6/2/201432.2632.3131.3431.9278,084
5/30/201432.1532.2531.8832.0871,224
5/29/201431.8232.0731.5232.0762,763
5/28/201432.3332.4431.7031.80112,797
5/27/201431.9332.5031.7332.34130,448
5/23/201431.7132.0231.4931.66126,477
5/22/201431.0931.6530.9231.62129,361
5/21/201431.2931.2930.9131.01151,267
5/20/201431.2031.3330.7831.13146,068
5/19/201430.8231.3730.8231.3691,257
5/16/201430.7230.9230.5730.8271,164
5/15/201430.4630.8430.4230.80130,554
5/14/201431.2531.3130.5230.73124,992
5/13/201431.4831.6431.2831.3088,657
5/12/201431.1031.8531.1031.52125,188
5/9/201430.2131.0830.1331.04145,041
5/8/201430.5330.8530.1930.31122,528
5/7/201430.3130.7330.2330.47181,882
5/6/201430.4230.5630.2530.30296,762
5/5/201431.0231.0830.2430.57116,915
5/2/201430.9831.5030.9431.25121,836
5/1/201430.4930.9430.1630.89174,015
4/30/201430.1530.7130.1230.50135,664
4/29/201430.4530.8030.2330.37122,292
4/28/201429.9230.5629.9130.24347,165
4/25/201430.8030.8529.9229.93528,827
4/24/201430.1131.2730.1130.76745,256
4/23/201432.0032.1631.6431.91139,615
4/22/201432.1032.2131.7832.1469,487
4/21/201431.9532.1831.5531.99104,419
4/17/201432.3832.7831.9732.02133,664
4/16/201433.2333.7732.4632.49203,948
4/15/201433.1333.4132.7433.06161,065
4/14/201432.9632.9932.3632.95143,042
4/11/201433.0033.2932.5232.62181,607
4/10/201433.8034.0633.0733.3891,902
4/9/201433.6334.2333.3633.90116,634
4/8/201433.3533.7633.1633.46190,700
4/7/201433.4133.6033.1233.25202,944
4/4/201434.7534.7533.3933.46289,965
4/3/201435.0035.0034.3434.6284,058
4/2/201435.5435.5434.9135.01114,714
4/1/201435.0235.7934.9635.49162,914
3/31/201434.4435.3334.3835.13213,110
3/28/201434.0034.5633.9334.34145,811
3/27/201434.3434.6033.8833.99153,332
3/26/201435.4735.9034.3034.34308,546
3/25/201435.1535.2934.7435.2284,305
3/24/201435.4335.5334.6934.9086,773
3/21/201435.6535.6835.3635.38168,690
3/20/201435.7335.9335.5335.6366,541
3/19/201435.7236.1235.7035.79134,676
3/18/201435.6835.9735.2935.80140,861
3/17/201435.8436.3135.5935.68114,261
3/14/201435.1536.0234.9135.72218,351
3/13/201436.3736.3734.9135.17137,176
3/12/201435.7036.3735.5436.3594,539
3/11/201437.3037.3235.7135.88231,469
3/10/201436.9837.3736.6937.37171,227
3/7/201436.7037.0736.5037.02275,616
3/6/201436.6236.9236.4536.6087,710
Trading Center