ITIC - Investors Title Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018191.13194.30191.13194.30194.30700
Apr 24, 2018193.41194.00193.41194.00194.001,000
Apr 23, 2018195.73195.73195.73195.73195.731,000
Apr 20, 2018191.64195.73191.64195.73195.731,500
Apr 19, 2018192.70192.70192.70192.70192.70700
Apr 18, 2018194.31195.83193.55194.63194.631,300
Apr 17, 2018195.60195.75195.60195.75195.751,200
Apr 16, 2018195.00195.00195.00195.00195.00500
Apr 13, 2018196.50196.50196.50196.50196.50700
Apr 12, 2018197.17197.17195.50196.10196.102,300
Apr 11, 2018197.40197.40197.40197.40197.40500
Apr 10, 2018199.62199.62199.62199.62199.62900
Apr 09, 2018195.52195.52195.52195.52195.52500
Apr 06, 2018195.02197.40195.02197.40197.401,100
Apr 05, 2018195.78197.92195.78197.92197.92700
Apr 04, 2018195.24198.01195.24198.01198.011,000
Apr 03, 2018198.59198.59190.00197.90197.901,400
Apr 02, 2018200.50200.50195.44200.36200.363,300
Mar 29, 2018201.03201.03199.90199.90199.901,300
Mar 28, 2018200.00200.00199.00199.00199.001,000
Mar 27, 2018199.00201.34199.00200.65200.652,600
Mar 26, 2018200.26209.95199.70201.68201.684,200
Mar 23, 2018201.31201.31200.20200.20200.201,300
Mar 22, 2018202.63202.89198.42198.42198.421,000
Mar 21, 2018189.58199.60189.58199.60199.60500
Mar 20, 2018200.00200.00199.88199.88199.881,700
Mar 19, 2018201.74204.00201.74204.00204.002,500
Mar 19, 20180.4 Dividend
Mar 16, 2018194.65201.89194.65201.00200.6010,600
Mar 15, 2018199.20199.20196.50196.50196.111,100
Mar 14, 2018195.00200.46195.00200.46200.061,000
Mar 13, 2018198.31198.31196.63196.63196.24800
Mar 12, 2018192.90199.46192.90198.30197.9111,400
Mar 09, 2018193.75195.00193.50194.49194.104,900
Mar 08, 2018195.04195.04193.40194.13193.743,100
Mar 07, 2018195.00198.34192.50192.50192.125,200
Mar 06, 2018193.80195.55193.06195.55195.164,900
Mar 05, 2018192.00195.91191.60193.40193.026,400
Mar 02, 2018191.35191.35191.35191.35190.97500
Mar 01, 2018194.00194.00194.00194.00193.61300
Feb 28, 2018192.50192.55192.50192.50192.121,100
Feb 27, 2018193.00193.00192.50192.50192.12600
Feb 26, 2018192.06192.51192.06192.51192.13400
Feb 23, 2018192.35193.94192.00193.94193.551,300
Feb 22, 2018192.06192.06192.06192.06191.68500
Feb 21, 2018191.54193.99191.54192.06191.68800
Feb 20, 2018192.00193.00191.50192.02191.642,900
Feb 16, 2018188.00192.70188.00192.70192.321,600
Feb 15, 2018192.00192.75192.00192.75192.371,200
Feb 14, 2018190.00192.94190.00192.94192.564,900
Feb 13, 2018190.95191.00190.00191.00190.623,300
Feb 12, 2018192.89193.38192.89193.38193.001,200
Feb 09, 2018190.00191.97186.40190.12189.741,600
Feb 08, 2018193.00193.29188.30189.01188.631,700
Feb 07, 2018193.02193.02191.81191.89191.513,500
Feb 06, 2018186.35188.00186.35188.00187.631,900
Feb 05, 2018190.00190.22189.90189.90189.522,200
Feb 02, 2018189.28190.00189.28190.00189.62600
Feb 01, 2018193.30193.30192.00193.24192.862,600
Jan 31, 2018194.37194.50194.37194.50194.111,000
Jan 30, 2018195.00195.00195.00195.00194.61500
Jan 29, 2018193.69195.20193.69195.20194.81700
Jan 26, 2018195.75195.75195.75195.75195.36600
Jan 25, 2018194.48195.00194.48195.00194.611,200
Jan 24, 2018193.30194.97193.30194.97194.581,300
Jan 23, 2018193.00195.50191.72193.30192.923,000
Jan 22, 2018190.00194.80190.00193.80193.413,000
Jan 19, 2018193.50194.07162.67192.00191.623,300
Jan 18, 2018196.22196.22196.00196.00195.611,100
Jan 17, 2018195.10197.64181.00196.00195.613,500
Jan 16, 2018197.04199.52197.04199.00198.601,500
Jan 12, 2018195.74195.74195.74195.74195.35-
Jan 11, 2018195.09195.74193.89195.74195.351,900
Jan 10, 2018196.04196.30193.96196.07195.683,100
Jan 09, 2018187.97196.54186.00196.54196.156,300
Jan 08, 2018193.17198.95186.07186.50186.131,800
Jan 05, 2018194.85221.88191.06191.17190.794,400
Jan 04, 2018194.50194.50192.25194.50194.113,700
Jan 03, 2018199.83199.83195.51196.80196.411,900
Jan 02, 2018197.67204.40197.67198.50198.102,100
Dec 29, 2017198.35198.35198.35198.35197.96700
Dec 28, 2017198.90200.00198.06198.06197.672,900
Dec 27, 2017200.85200.85200.85200.85200.451,600
Dec 26, 2017199.90199.90199.90199.90199.501,400
Dec 22, 2017197.78201.56197.78198.72198.322,500
Dec 21, 2017200.50203.10198.87203.10202.702,500
Dec 20, 2017199.06202.97195.90200.50200.103,200
Dec 19, 2017196.16198.82196.16198.82198.421,900
Dec 18, 2017192.86197.99192.86197.99197.601,300
Dec 15, 2017187.19199.63187.19194.07193.686,400
Dec 14, 2017185.00188.78185.00188.78188.404,000
Dec 13, 2017187.75187.75184.10184.10183.734,900
Dec 12, 2017190.00190.00185.02187.52187.153,700
Dec 11, 2017190.75190.99189.00190.99190.611,900
Dec 08, 2017192.73194.48189.01190.60190.221,600
Dec 07, 2017199.52199.52194.89194.89194.502,500
Dec 06, 2017198.19198.19198.19198.19197.80900
Dec 05, 2017198.80199.97198.14198.14197.751,400
Dec 04, 2017203.97203.97199.95200.35199.953,000
Dec 01, 2017201.14203.10199.88203.10202.702,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...