Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 9:51PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Stewart Information Services Corp. (STC)

At 4:04PM ET: 10.82   0.09 (0.82%)

MORE ON STC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 11.00 11.06 10.67 10.82 153,900 10.82 9-Dec-09 10.91 11.00 10.78 10.91 155,600 10.91 8-Dec-09 10.78 11.02 10.76 10.87 183,000 10.87 7-Dec-09 10.88 11.18 10.74 10.90 143,600 10.90 4-Dec-09 11.25 11.28 10.70 10.94 90,100 10.94 3-Dec-09 10.71 11.17 10.63 11.00 368,400 11.00 2-Dec-09 10.49 10.72 10.39 10.63 206,800 10.63 1-Dec-09 10.47 10.60 10.35 10.51 144,200 10.51 30-Nov-09 10.36 10.40 10.21 10.37 211,000 10.37 27-Nov-09 10.72 10.79 10.30 10.40 83,900 10.40 25-Nov-09 11.05 11.37 10.98 10.99 83,300 10.99 24-Nov-09 10.87 11.02 10.60 11.02 98,600 11.02 23-Nov-09 11.03 11.40 10.74 10.89 107,400 10.89 20-Nov-09 10.74 10.96 10.62 10.84 70,100 10.84 19-Nov-09 11.19 11.25 10.73 10.81 202,000 10.81 18-Nov-09 11.06 11.31 10.94 11.28 92,500 11.28 17-Nov-09 11.17 11.25 10.82 11.07 67,000 11.07 16-Nov-09 10.70 11.31 10.70 11.17 245,900 11.17 13-Nov-09 10.62 10.65 10.31 10.62 133,400 10.62 12-Nov-09 10.57 10.66 10.43 10.54 232,800 10.54 11-Nov-09 10.31 10.60 10.19 10.57 203,400 10.57 10-Nov-09 10.10 10.50 9.97 10.16 395,900 10.16 9-Nov-09 9.77 10.20 9.52 10.16 601,600 10.16 6-Nov-09 9.30 9.65 9.19 9.61 290,900 9.61 5-Nov-09 9.37 9.51 9.22 9.42 205,800 9.42 4-Nov-09 9.71 9.80 9.24 9.30 171,400 9.30 3-Nov-09 9.06 9.74 9.02 9.69 309,200 9.69 2-Nov-09 9.07 9.29 8.45 9.16 525,700 9.16 30-Oct-09 9.32 9.32 8.84 8.94 565,500 8.94 29-Oct-09 9.46 9.91 9.03 9.28 523,000 9.28 28-Oct-09 10.03 10.11 9.38 9.45 272,700 9.45 27-Oct-09 10.16 10.45 10.00 10.02 171,000 10.02 26-Oct-09 10.24 10.60 10.09 10.11 334,000 10.11 23-Oct-09 10.37 10.49 10.25 10.25 483,800 10.25 22-Oct-09 10.27 10.52 10.18 10.36 304,700 10.36 21-Oct-09 10.28 10.63 10.20 10.24 436,800 10.24 20-Oct-09 10.28 10.40 10.19 10.30 722,100 10.30 19-Oct-09 10.20 10.35 10.19 10.27 151,600 10.27 16-Oct-09 10.27 10.35 10.10 10.18 187,200 10.18 15-Oct-09 10.20 10.50 10.20 10.36 243,000 10.36 14-Oct-09 10.56 10.74 10.21 10.32 393,900 10.32 13-Oct-09 10.60 10.64 10.33 10.50 306,300 10.50 12-Oct-09 10.54 10.70 10.22 10.59 375,600 10.59 9-Oct-09 10.29 10.42 10.15 10.30 927,100 10.30 8-Oct-09 11.59 11.60 10.01 10.30 3,290,400 10.30 7-Oct-09 12.38 12.49 12.04 12.09 173,600 12.09 6-Oct-09 12.46 12.68 12.10 12.42 104,300 12.42 5-Oct-09 12.15 12.43 12.03 12.39 92,700 12.39 2-Oct-09 11.95 12.45 11.87 12.09 140,800 12.09 1-Oct-09 12.32 12.48 12.03 12.11 241,700 12.11 30-Sep-09 12.80 12.80 12.18 12.37 168,500 12.37 29-Sep-09 12.83 12.86 12.53 12.75 73,500 12.75 28-Sep-09 12.89 13.20 12.67 12.84 77,700 12.84 25-Sep-09 11.98 12.88 11.98 12.87 117,500 12.87 24-Sep-09 12.40 12.51 11.87 12.00 112,900 12.00 23-Sep-09 12.91 13.09 12.35 12.36 148,000 12.36 22-Sep-09 13.34 13.35 12.77 12.93 108,200 12.93 21-Sep-09 13.43 13.59 13.15 13.24 77,000 13.24 18-Sep-09 13.90 13.93 13.49 13.57 154,000 13.57 17-Sep-09 14.11 14.32 13.74 13.91 73,500 13.91 16-Sep-09 13.87 14.29 13.74 14.10 141,200 14.10 15-Sep-09 13.98 14.22 13.74 13.85 50,500 13.85 14-Sep-09 13.88 14.18 13.78 14.05 43,900 14.05 11-Sep-09 13.98 14.22 13.97 14.05 34,400 14.05 10-Sep-09 13.94 14.15 13.67 13.98 38,700 13.98 9-Sep-09 13.87 14.00 13.67 13.95 32,500 13.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions