Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stewart Information Services Corp (NY: STC )

64.52 +1.14 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.65 17.39 14.65 16.86 763,649 +0.53(+3.24%)
Apr 29, 2009 16.73 16.97 16.12 16.33 570,247 -0.29(-1.75%)
Apr 28, 2009 15.30 17.12 15.16 16.62 451,661 +1.11(+7.16%)
Apr 27, 2009 15.48 15.79 15.13 15.51 358,498 -0.20(-1.28%)
Apr 24, 2009 16.57 16.62 15.23 15.71 283,045 -0.56(-3.44%)
Apr 23, 2009 16.99 17.42 15.78 16.27 250,315 -0.66(-3.92%)
Apr 22, 2009 16.24 17.03 15.86 16.93 600,235 +0.69(+4.22%)
Apr 21, 2009 15.91 17.23 15.88 16.24 493,655 +0.13(+0.83%)
Apr 20, 2009 16.36 17.09 16.09 16.11 206,397 -0.77(-4.55%)
Apr 17, 2009 16.86 17.15 16.55 16.88 181,797 +0.03(+0.18%)
Apr 16, 2009 16.50 17.08 16.10 16.85 214,455 +0.65(+4.00%)
Apr 15, 2009 15.87 16.43 15.67 16.20 200,527 +0.19(+1.21%)
Apr 14, 2009 16.51 16.55 15.87 16.01 324,683 -0.72(-4.28%)
Apr 13, 2009 17.03 17.22 16.52 16.72 228,412 -0.58(-3.36%)
Apr 09, 2009 16.03 17.38 16.03 17.30 472,335 +1.79(+11.53%)
Apr 08, 2009 15.04 15.78 14.96 15.51 88,815 +0.71(+4.78%)
Apr 07, 2009 15.42 16.02 14.79 14.80 108,107 -1.02(-6.45%)
Apr 06, 2009 15.82 15.95 15.19 15.83 167,152 -0.26(-1.62%)
Apr 03, 2009 15.93 16.44 15.59 16.09 294,179 +0.16(+0.98%)
Apr 02, 2009 15.60 16.44 15.20 15.93 482,204 +0.77(+5.06%)
Apr 01, 2009 14.05 15.27 13.94 15.16 511,964 +0.63(+4.31%)
Mar 31, 2009 13.88 14.64 13.28 14.54 315,524 +0.92(+6.73%)
Mar 30, 2009 13.41 14.01 13.11 13.62 181,017 -1.06(-7.21%)
Mar 26, 2009 14.07 14.79 13.76 14.68 219,108 +0.68(+4.85%)
Mar 25, 2009 13.97 14.74 13.31 14.00 899,621 +0.18(+1.29%)
Mar 24, 2009 13.18 14.74 13.18 13.82 719,674 +0.34(+2.54%)
Mar 23, 2009 12.76 13.53 12.64 13.48 555,272 -0.31(-2.22%)
Mar 20, 2009 13.67 13.98 13.29 13.78 331,327 +0.29(+2.15%)
Mar 19, 2009 13.32 13.96 12.96 13.49 318,355 +0.34(+2.61%)
Mar 18, 2009 12.23 13.43 11.90 13.15 317,220 +0.81(+6.59%)
Mar 17, 2009 11.18 12.34 11.11 12.34 218,792 +0.98(+8.67%)
Mar 16, 2009 12.34 12.51 11.26 11.35 225,776 -0.86(-7.08%)
Mar 13, 2009 12.35 12.70 11.86 12.22 0 -0.07(-0.55%)
Mar 12, 2009 10.89 12.67 10.40 12.29 543,473 +1.27(+11.58%)
Mar 11, 2009 11.63 11.79 10.79 11.01 659,532 -0.54(-4.65%)
Mar 10, 2009 10.37 11.66 10.00 11.55 471,890 +1.39(+13.73%)
Mar 09, 2009 10.06 10.52 9.900 10.15 175,786 -0.02(-0.22%)
Mar 06, 2009 10.04 10.59 9.855 10.18 0 +0.12(+1.19%)
Mar 05, 2009 10.58 10.68 9.758 10.06 413,337 -0.89(-8.11%)
Mar 04, 2009 10.81 11.37 10.26 10.94 345,663 -0.15(-1.34%)
Mar 02, 2009 10.56 11.61 10.56 11.09 368,362 +0.22(+1.99%)
Feb 27, 2009 10.75 11.22 10.70 10.88 0 -0.15(-1.35%)
Feb 26, 2009 10.51 11.41 10.41 11.03 256,468 +0.62(+5.95%)
Feb 25, 2009 10.71 10.91 10.01 10.41 244,901 -0.39(-3.59%)
Feb 24, 2009 9.877 11.11 9.736 10.79 377,165 +1.16(+12.07%)
Feb 23, 2009 9.773 10.61 9.520 9.631 630,944 +0.21(+2.22%)
Feb 20, 2009 9.572 9.773 8.551 9.423 621,686 -0.45(-4.53%)
Feb 19, 2009 11.85 11.85 9.579 9.870 851,347 -1.78(-15.29%)
Feb 18, 2009 11.53 12.20 11.19 11.65 257,268 +0.27(+2.36%)
Feb 17, 2009 11.84 12.45 11.38 11.38 193,229 -1.22(-9.64%)
Feb 13, 2009 12.47 13.09 12.23 12.60 205,232 -0.01(-0.12%)
Feb 12, 2009 13.05 13.31 11.91 12.61 287,284 -0.75(-5.58%)
Feb 11, 2009 12.58 13.60 12.27 13.36 309,983 +0.88(+7.05%)
Feb 10, 2009 13.59 13.91 12.43 12.48 216,202 -1.21(-8.82%)
Feb 09, 2009 14.01 14.87 13.43 13.69 254,913 -0.38(-2.70%)
Feb 06, 2009 13.32 14.16 13.06 14.07 185,586 +0.72(+5.42%)
Feb 05, 2009 12.64 13.77 12.36 13.34 316,084 +0.88(+7.06%)
Feb 04, 2009 11.17 12.87 11.15 12.46 256,797 +1.02(+8.93%)
Feb 03, 2009 11.77 11.80 11.09 11.44 223,536 -0.21(-1.79%)
Feb 02, 2009 10.79 11.82 10.69 11.65 271,398 +0.59(+5.32%)
Jan 30, 2009 11.73 12.00 10.81 11.06 0 -0.54(-4.63%)
Jan 29, 2009 12.53 12.53 11.57 11.60 187,110 -1.08(-8.52%)
Jan 28, 2009 12.64 12.89 12.30 12.68 163,305 +0.64(+5.33%)
Jan 27, 2009 11.45 12.15 11.06 12.04 139,759 +0.69(+6.04%)
Jan 26, 2009 11.30 12.15 11.08 11.35 202,254 +0.05(+0.46%)
Jan 23, 2009 10.78 11.65 10.44 11.30 234,388 +0.13(+1.13%)
Jan 22, 2009 11.82 11.91 10.67 11.17 239,527 -0.83(-6.95%)
Jan 21, 2009 11.64 12.02 11.14 12.01 280,008 +0.63(+5.50%)
Jan 20, 2009 12.95 13.16 11.32 11.38 220,307 -1.76(-13.39%)
Jan 16, 2009 13.71 13.71 12.28 13.14 0 -0.25(-1.84%)
Jan 15, 2009 12.50 14.01 12.30 13.39 327,732 +0.84(+6.71%)
Jan 14, 2009 12.63 12.83 12.33 12.55 345,679 -0.22(-1.75%)
Jan 13, 2009 12.29 13.17 12.01 12.77 270,399 +0.28(+2.27%)
Jan 12, 2009 12.11 12.80 12.11 12.49 395,514 +0.22(+1.76%)
Jan 09, 2009 15.19 15.20 12.05 12.27 555,004 -2.54(-17.16%)
Jan 08, 2009 14.40 15.01 14.07 14.81 372,307 +0.28(+1.95%)
Jan 07, 2009 15.67 15.74 14.45 14.53 398,924 -1.48(-9.26%)
Jan 06, 2009 15.93 16.44 15.71 16.01 571,811 +0.66(+4.32%)
Jan 05, 2009 16.83 16.95 15.22 15.35 587,209 -1.65(-9.73%)
Jan 02, 2009 17.38 17.70 16.97 17.00 0 -0.51(-2.89%)
Jan 01, 2009 16.22 17.73 16.03 17.51 0 +0.00(+0.00%)
Dec 31, 2008 16.22 17.73 16.03 17.51 686,676 +1.43(+8.90%)
Dec 30, 2008 16.24 16.65 15.57 16.08 511,362 +0.14(+0.89%)
Dec 29, 2008 16.51 16.51 15.32 15.94 300,611 -0.58(-3.52%)
Dec 26, 2008 16.01 17.06 15.96 16.52 299,027 +0.60(+3.79%)
Dec 24, 2008 14.25 16.16 13.98 15.92 127,247 +1.64(+11.49%)
Dec 23, 2008 14.81 15.43 14.05 14.28 249,764 -0.43(-2.94%)
Dec 22, 2008 14.70 14.93 14.20 14.71 317,860 +0.04(+0.30%)
Dec 19, 2008 15.55 15.55 14.55 14.66 571,938 -0.26(-1.75%)
Dec 18, 2008 13.82 15.20 13.69 14.92 642,742 +1.18(+8.57%)
Dec 17, 2008 12.32 13.75 12.23 13.75 316,836 +1.29(+10.35%)
Dec 16, 2008 11.13 12.53 11.13 12.46 309,902 +1.47(+13.37%)
Dec 15, 2008 11.76 12.11 10.59 10.99 162,818 -0.70(-5.99%)
Dec 12, 2008 9.989 11.75 9.877 11.69 241,149 +1.15(+10.89%)
Dec 11, 2008 10.86 11.43 10.00 10.54 294,805 -0.61(-5.48%)
Dec 10, 2008 11.38 11.55 10.63 11.15 139,539 -0.08(-0.73%)
Dec 09, 2008 11.33 12.18 10.99 11.23 199,673 -0.23(-2.02%)
Dec 08, 2008 10.85 11.71 10.81 11.47 237,386 +0.70(+6.51%)
Dec 05, 2008 10.12 10.77 9.221 10.76 216,925 +0.48(+4.64%)
Dec 04, 2008 9.259 11.00 9.221 10.29 416,767 +0.84(+8.92%)
Dec 03, 2008 8.811 9.564 7.999 9.445 179,834 +0.98(+11.63%)
Dec 02, 2008 7.492 8.461 7.194 8.461 245,826 +1.24(+17.13%)
Dec 01, 2008 8.431 8.744 7.224 7.224 191,825 -1.50(-17.18%)
Nov 28, 2008 8.245 8.767 7.976 8.722 98,217 +0.35(+4.19%)
Nov 26, 2008 6.568 8.424 6.463 8.372 382,029 +1.65(+24.64%)
Nov 25, 2008 6.314 6.717 6.016 6.717 389,511 +0.54(+8.82%)
Nov 24, 2008 5.643 6.172 5.375 6.172 266,766 +0.57(+10.25%)
Nov 21, 2008 5.024 5.598 4.204 5.598 422,647 +0.78(+16.25%)
Nov 20, 2008 5.859 5.912 4.793 4.816 201,582 -1.15(-19.25%)
Nov 19, 2008 6.560 6.776 5.733 5.964 209,958 -0.69(-10.41%)
Nov 18, 2008 7.716 7.716 6.090 6.657 234,219 -0.99(-12.96%)
Nov 17, 2008 7.552 7.842 7.186 7.649 229,296 +0.02(+0.29%)
Nov 14, 2008 9.229 9.669 7.596 7.626 0 -1.75(-18.68%)
Nov 13, 2008 8.208 9.467 8.014 9.378 335,008 +0.98(+11.62%)
Nov 12, 2008 9.072 9.095 8.200 8.401 175,729 -0.91(-9.77%)
Nov 11, 2008 9.363 9.639 9.028 9.311 138,353 -0.19(-2.04%)
Nov 10, 2008 10.52 11.20 9.356 9.505 227,455 -0.82(-7.94%)
Nov 07, 2008 9.892 10.56 9.594 10.32 302,711 +0.49(+5.00%)
Nov 06, 2008 9.915 10.29 9.691 9.833 266,297 -0.19(-1.86%)
Nov 05, 2008 11.18 11.66 9.892 10.02 303,938 -1.37(-12.04%)
Nov 04, 2008 11.64 12.32 11.22 11.39 188,870 -0.08(-0.71%)
Nov 03, 2008 11.56 12.40 11.33 11.47 352,644 -0.90(-7.29%)
Oct 31, 2008 9.065 12.37 9.065 12.37 373,320 +3.24(+35.40%)
Oct 30, 2008 8.677 9.281 8.334 9.139 241,520 +0.70(+8.30%)
Oct 29, 2008 9.072 9.989 8.200 8.439 411,459 -1.40(-14.24%)
Oct 28, 2008 10.88 10.88 9.348 9.840 292,702 -0.66(-6.25%)
Oct 27, 2008 10.93 11.69 10.50 10.50 161,943 -0.49(-4.48%)
Oct 24, 2008 10.12 11.79 8.916 10.99 235,623 -0.16(-1.47%)
Oct 23, 2008 13.18 14.02 10.45 11.15 394,308 -2.49(-18.25%)
Oct 22, 2008 13.36 14.09 13.34 13.64 168,586 -0.10(-0.76%)
Oct 21, 2008 13.69 14.02 13.15 13.75 213,008 -0.28(-1.97%)
Oct 20, 2008 13.49 14.02 12.94 14.02 119,672 +0.67(+5.02%)
Oct 17, 2008 13.44 14.05 13.34 13.35 214,840 -0.52(-3.76%)
Oct 16, 2008 12.82 14.04 11.84 13.87 229,800 +0.98(+7.57%)
Oct 15, 2008 14.06 14.22 12.89 12.90 128,606 -1.68(-11.51%)
Oct 14, 2008 16.24 16.24 13.74 14.57 186,503 -0.58(-3.84%)
Oct 13, 2008 13.31 15.16 13.31 15.16 214,060 +2.30(+17.86%)
Oct 10, 2008 12.16 13.94 11.18 12.86 354,618 +0.37(+2.98%)
Oct 09, 2008 15.11 15.30 12.49 12.49 253,000 -2.80(-18.29%)
Oct 08, 2008 15.89 16.69 15.10 15.28 135,214 -0.93(-5.75%)
Oct 07, 2008 18.91 18.91 16.12 16.21 98,488 -2.48(-13.24%)
Oct 06, 2008 19.03 19.70 18.00 18.69 163,166 -1.36(-6.80%)
Oct 03, 2008 20.80 20.80 19.18 20.05 0 +0.91(+4.75%)
Oct 02, 2008 21.34 21.62 19.14 19.14 126,728 -2.48(-11.45%)
Oct 01, 2008 21.99 21.99 21.17 21.62 353,074 -0.56(-2.52%)
Sep 30, 2008 21.62 22.18 20.89 22.18 181,118 +1.60(+7.79%)
Sep 29, 2008 20.80 22.36 20.57 20.57 86,068 -1.04(-4.79%)
Sep 26, 2008 20.87 22.00 20.69 21.61 0 +0.26(+1.22%)
Sep 25, 2008 21.51 21.66 20.94 21.35 169,676 -0.15(-0.69%)
Sep 24, 2008 21.62 21.66 21.50 21.50 285,145 +0.00(+0.00%)
Sep 23, 2008 21.80 22.35 21.27 21.50 361,874 -0.31(-1.40%)
Sep 22, 2008 21.22 22.36 21.06 21.80 203,733 +0.60(+2.81%)
Sep 19, 2008 22.38 24.67 20.69 21.21 0 -0.04(-0.21%)
Sep 18, 2008 19.98 22.58 19.40 21.25 727,882 +1.71(+8.78%)
Sep 17, 2008 18.41 19.79 18.13 19.54 443,726 +0.40(+2.10%)
Sep 16, 2008 17.05 19.46 17.05 19.14 585,500 +1.85(+10.69%)
Sep 15, 2008 16.39 17.96 16.22 17.29 322,809 +0.30(+1.76%)
Sep 12, 2008 16.35 17.06 16.33 16.99 281,118 +0.36(+2.15%)
Sep 11, 2008 15.68 16.68 15.68 16.63 263,783 +0.41(+2.53%)
Sep 10, 2008 15.92 16.29 15.61 16.22 294,353 +0.40(+2.50%)
Sep 09, 2008 16.08 16.22 15.55 15.83 437,890 -0.25(-1.58%)
Sep 08, 2008 14.13 16.34 14.13 16.08 354,044 +1.57(+10.84%)
Sep 05, 2008 14.19 14.71 13.92 14.51 0 +0.13(+0.93%)
Sep 04, 2008 14.30 15.09 13.94 14.37 280,931 -0.11(-0.77%)
Sep 03, 2008 13.83 14.53 13.57 14.48 248,311 +0.57(+4.07%)
Sep 02, 2008 14.30 14.42 13.46 13.92 204,416 -0.03(-0.21%)
Aug 29, 2008 13.85 14.01 13.54 13.95 0 -0.02(-0.16%)
Aug 28, 2008 13.81 13.97 13.43 13.97 164,622 +0.28(+2.07%)
Aug 27, 2008 13.42 13.80 13.24 13.69 144,668 +0.35(+2.63%)
Aug 26, 2008 12.98 13.69 12.78 13.34 184,064 +0.30(+2.29%)
Aug 25, 2008 13.35 13.63 13.02 13.04 163,970 -0.51(-3.74%)
Aug 22, 2008 13.05 13.62 12.61 13.55 0 +0.69(+5.39%)
Aug 21, 2008 13.20 13.36 12.81 12.85 131,518 -0.42(-3.15%)
Aug 20, 2008 13.22 13.62 12.87 13.27 180,689 +0.18(+1.37%)
Aug 19, 2008 14.12 14.44 12.90 13.09 314,943 -1.00(-7.09%)
Aug 18, 2008 14.07 14.41 13.64 14.09 340,095 +0.12(+0.85%)
Aug 15, 2008 13.78 14.54 13.75 13.97 0 +0.10(+0.75%)
Aug 14, 2008 13.01 14.22 13.01 13.87 243,119 +0.67(+5.08%)
Aug 13, 2008 13.00 13.48 12.98 13.19 194,109 +0.08(+0.63%)
Aug 12, 2008 12.94 13.56 12.93 13.11 145,825 +0.09(+0.69%)
Aug 11, 2008 12.52 13.46 12.52 13.02 200,492 +0.34(+2.70%)
Aug 08, 2008 12.01 12.75 11.93 12.68 278,960 +0.71(+5.92%)
Aug 07, 2008 12.65 12.72 11.87 11.97 263,737 -0.90(-7.01%)
Aug 06, 2008 12.82 13.07 12.53 12.87 379,419 -0.01(-0.06%)
Aug 05, 2008 12.71 13.04 12.56 12.88 347,565 +0.31(+2.49%)
Aug 04, 2008 12.55 12.83 11.86 12.57 384,944 +0.02(+0.18%)
Aug 01, 2008 13.07 13.23 12.36 12.55 354,015 -0.47(-3.61%)
Jul 31, 2008 12.78 13.58 12.72 13.02 552,657 -0.10(-0.74%)
Jul 30, 2008 16.47 16.47 12.87 13.11 909,997 -4.01(-23.42%)
Jul 29, 2008 16.47 17.18 16.25 17.12 266,409 +0.83(+5.13%)
Jul 28, 2008 17.38 17.62 16.05 16.29 418,330 -1.20(-6.86%)
Jul 25, 2008 17.88 18.42 17.40 17.49 236,321 -0.18(-1.01%)
Jul 24, 2008 19.49 19.50 17.30 17.67 458,018 -1.85(-9.47%)
Jul 23, 2008 18.46 19.65 18.46 19.52 344,562 +1.04(+5.65%)
Jul 22, 2008 16.57 18.49 16.56 18.47 249,195 +1.47(+8.64%)
Jul 21, 2008 17.00 17.50 16.80 17.00 185,719 +0.12(+0.71%)
Jul 18, 2008 17.07 17.13 16.33 16.88 319,030 -0.35(-2.03%)
Jul 17, 2008 15.30 17.37 15.20 17.24 656,972 +2.06(+13.61%)
Jul 16, 2008 14.07 15.22 13.92 15.17 376,296 +1.10(+7.79%)
Jul 15, 2008 14.30 15.10 13.81 14.07 337,374 -0.40(-2.78%)
Jul 14, 2008 15.33 15.33 13.99 14.48 358,415 -0.68(-4.48%)
Jul 11, 2008 15.37 17.89 14.88 15.16 548,678 -0.51(-3.24%)
Jul 10, 2008 15.94 16.23 15.55 15.66 266,184 -0.29(-1.82%)
Jul 09, 2008 16.80 16.87 15.88 15.95 217,581 -0.76(-4.55%)
Jul 08, 2008 15.01 16.74 15.01 16.71 429,838 +1.57(+10.39%)
Jul 07, 2008 15.13 15.41 15.02 15.14 592,497 +0.01(+0.10%)
Jul 04, 2008 15.16 15.39 14.83 15.13 213,762 +0.00(+0.00%)
Jul 03, 2008 15.16 15.39 14.83 15.13 213,762 -0.09(-0.59%)
Jul 02, 2008 15.08 15.49 15.03 15.21 380,575 +0.16(+1.04%)
Jul 01, 2008 14.45 15.32 14.35 15.06 390,258 +0.64(+4.45%)
Jun 30, 2008 14.88 15.04 14.19 14.42 258,308 -0.43(-2.86%)
Jun 27, 2008 14.77 15.12 14.52 14.84 347,884 +0.07(+0.45%)
Jun 26, 2008 15.46 15.51 14.73 14.78 278,680 -0.75(-4.85%)
Jun 25, 2008 15.57 16.18 15.36 15.53 199,559 +0.01(+0.05%)
Jun 24, 2008 15.57 15.88 15.05 15.52 270,797 -0.15(-0.95%)
Jun 23, 2008 16.32 16.34 15.61 15.67 222,153 -0.55(-3.40%)
Jun 20, 2008 16.65 16.68 15.92 16.22 482,364 -0.60(-3.59%)
Jun 19, 2008 17.24 17.38 16.65 16.83 209,701 -0.36(-2.08%)
Jun 18, 2008 17.76 17.76 17.02 17.18 187,440 -0.71(-3.96%)
Jun 17, 2008 18.26 18.39 17.79 17.89 221,114 -0.41(-2.24%)
Jun 16, 2008 17.41 18.40 17.28 18.30 196,554 +0.86(+4.91%)
Jun 13, 2008 17.06 17.50 16.94 17.44 137,295 +0.55(+3.27%)
Jun 12, 2008 16.97 17.39 16.86 16.89 88,190 -0.01(-0.04%)
Jun 11, 2008 17.27 17.27 16.76 16.90 157,393 -0.44(-2.54%)
Jun 10, 2008 17.45 17.66 16.81 17.34 220,961 +0.31(+1.79%)
Jun 09, 2008 17.44 17.67 16.92 17.03 158,140 -0.43(-2.43%)
Jun 06, 2008 18.05 18.07 17.28 17.46 251,054 -0.78(-4.29%)
Jun 05, 2008 17.84 18.43 17.80 18.24 188,627 +0.39(+2.17%)
Jun 04, 2008 17.79 18.10 17.61 17.85 199,920 -0.01(-0.08%)
Jun 03, 2008 17.54 17.88 17.24 17.87 219,549 +0.37(+2.09%)
Jun 02, 2008 17.53 17.63 17.22 17.50 199,944 -0.13(-0.72%)
May 30, 2008 18.26 18.26 17.30 17.63 270,691 -0.68(-3.71%)
May 29, 2008 17.99 18.70 17.91 18.31 86,650 +0.30(+1.66%)
May 28, 2008 18.21 18.31 17.85 18.01 228,444 -0.09(-0.49%)
May 27, 2008 17.75 18.23 17.71 18.10 209,802 +0.35(+1.97%)
May 26, 2008 17.97 17.97 17.53 17.75 0 +0.00(+0.00%)
May 23, 2008 17.97 17.97 17.53 17.75 144,129 -0.16(-0.87%)
May 22, 2008 17.69 18.09 17.69 17.91 148,662 +0.13(+0.71%)
May 21, 2008 18.10 18.27 17.53 17.78 204,730 -0.24(-1.32%)
May 20, 2008 18.36 18.37 17.91 18.02 152,222 -0.46(-2.50%)
May 19, 2008 18.17 18.79 18.11 18.48 199,755 +0.24(+1.31%)
May 16, 2008 18.59 18.64 17.99 18.24 213,845 -0.37(-1.96%)
May 15, 2008 18.62 18.66 17.90 18.61 127,302 +0.02(+0.12%)
May 14, 2008 18.49 18.72 18.47 18.58 240,915 +0.04(+0.24%)
May 13, 2008 19.02 19.02 18.49 18.54 101,170 -0.41(-2.16%)
May 12, 2008 18.33 19.05 18.33 18.95 226,833 +0.69(+3.75%)
May 09, 2008 18.45 18.89 18.08 18.26 266,935 -0.57(-3.01%)
May 08, 2008 18.39 18.96 18.16 18.83 3,166,998 +0.44(+2.39%)
May 07, 2008 19.54 19.54 18.11 18.39 3,061,034 -1.01(-5.19%)
May 06, 2008 18.48 19.53 18.02 19.40 1,206,830 +0.73(+3.91%)
May 05, 2008 19.29 19.34 18.41 18.67 1,037,932 -0.72(-3.73%)
May 02, 2008 19.60 19.82 19.12 19.39 227,572 +0.02(+0.12%)
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.