ITIC - Investors Title Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 2020146.00146.00134.78134.78134.786,423
May 27, 2020133.46143.65133.12140.29140.293,700
May 26, 2020133.00136.00131.50131.80131.804,500
May 22, 2020123.54127.73121.50126.25126.255,200
May 21, 2020125.02128.07125.02126.21126.214,900
May 20, 2020127.02132.13123.63128.12128.124,300
May 19, 2020127.80130.68122.80122.80122.8012,000
May 18, 2020123.80132.50123.80131.73131.738,600
May 15, 2020112.90121.77112.44119.90119.903,000
May 14, 2020108.00114.64105.00114.64114.646,300
May 13, 2020116.22116.22107.46109.40109.4010,200
May 12, 2020120.75121.99116.44116.44116.445,200
May 11, 2020128.63128.75122.00122.00122.005,800
May 08, 2020137.18141.12132.50132.50132.5020,500
May 07, 2020136.71142.25134.08137.88137.8810,600
May 06, 2020135.50136.40133.84135.01135.014,700
May 05, 2020135.00142.10135.00137.20137.209,400
May 04, 2020127.00129.15126.11129.15129.152,100
May 01, 2020128.05129.30122.00129.30129.3018,800
Apr 30, 2020137.01139.02126.83133.90133.9011,900
Apr 29, 2020131.07142.94131.00140.01140.0112,400
Apr 28, 2020126.00126.51123.61125.89125.899,600
Apr 27, 2020124.00130.75121.70123.01123.0117,700
Apr 24, 2020112.65117.98112.65117.59117.593,600
Apr 23, 2020118.00118.90114.01114.97114.976,300
Apr 22, 2020109.73113.00107.24113.00113.006,700
Apr 21, 2020107.00109.20102.05107.07107.0713,500
Apr 20, 2020112.14112.14106.04107.83107.833,500
Apr 17, 2020109.35117.79109.35117.79117.794,900
Apr 16, 2020102.50108.3096.45106.69106.697,400
Apr 15, 2020115.79117.00111.00111.61111.618,800
Apr 14, 2020123.00126.35122.00123.30123.3012,800
Apr 13, 2020129.11129.11118.50118.50118.508,100
Apr 09, 2020133.00133.50128.50130.00130.0011,800
Apr 08, 2020125.39130.00122.00128.50128.505,200
Apr 07, 2020121.01126.00114.72123.12123.1223,800
Apr 06, 2020112.50124.92112.50118.50118.5015,700
Apr 03, 2020113.50113.50105.60108.00108.0011,500
Apr 02, 2020111.09115.50104.43113.50113.508,000
Apr 01, 2020121.45121.45111.00111.00111.0010,700
Mar 31, 2020126.00134.99125.00128.00128.0017,300
Mar 30, 2020130.51136.97125.51129.80129.806,600
Mar 27, 2020139.31139.31129.01129.01129.019,700
Mar 26, 2020132.00143.70132.00143.70143.703,900
Mar 25, 2020127.90130.87127.90130.87130.871,900
Mar 24, 2020106.25122.00103.03122.00122.0010,000
Mar 23, 2020111.15113.0097.00102.02102.026,100
Mar 20, 2020108.53114.74102.60110.90110.909,400
Mar 20, 20200.44 Dividend
Mar 19, 2020114.45116.70107.00112.00111.566,900
Mar 18, 2020125.46125.46111.00115.19114.749,500
Mar 17, 2020122.05132.35115.53132.35131.8311,000
Mar 16, 2020129.81135.07115.01120.17119.709,300
Mar 13, 2020141.00141.00134.00137.90137.364,500
Mar 12, 2020139.02151.92132.69136.73136.193,400
Mar 11, 2020138.71143.16138.71143.16142.602,400
Mar 10, 2020139.32142.60135.00141.55140.9912,500
Mar 09, 2020148.07149.50136.53138.57138.035,000
Mar 06, 2020150.79159.51147.95152.35151.755,500
Mar 05, 2020153.37155.68151.86154.28153.679,100
Mar 04, 2020154.99161.13154.99161.13160.508,100
Mar 03, 2020163.00163.00149.18153.46152.8615,900
Mar 02, 2020163.96166.40162.60163.26162.6214,800
Feb 28, 2020156.10167.00156.10163.96163.3234,500
Feb 27, 2020160.39163.00157.56160.62159.9915,800
Feb 26, 2020163.35163.74162.22162.29161.654,400
Feb 25, 2020171.25171.25165.07165.67165.026,100
Feb 24, 2020173.70177.20170.70172.00171.325,800
Feb 21, 2020177.16178.50176.20176.20175.5111,100
Feb 20, 2020176.52178.00173.27177.39176.6930,800
Feb 19, 2020173.76176.98172.98175.50174.8118,800
Feb 18, 2020174.74177.32169.59174.42173.7314,000
Feb 14, 2020174.96178.50171.05174.55173.8619,300
Feb 13, 2020165.52177.15164.01174.00173.3225,700
Feb 12, 2020165.60168.44163.40165.50164.8537,900
Feb 11, 2020167.60173.30161.09163.00162.3615,300
Feb 10, 2020159.00160.33158.71159.18158.554,200
Feb 07, 2020159.50161.20159.40159.40158.774,000
Feb 06, 2020159.24162.91159.24161.50160.877,300
Feb 05, 2020159.18159.76158.00159.76159.133,400
Feb 04, 2020159.70159.70155.56157.20156.5815,100
Feb 03, 2020157.96159.77157.00157.37156.757,600
Jan 31, 2020157.07159.93155.59157.80157.1815,500
Jan 30, 2020162.50162.50160.61160.61159.983,800
Jan 29, 2020162.00163.46160.95162.50161.863,300
Jan 28, 2020162.99162.99161.66162.70162.063,000
Jan 27, 2020163.70163.80161.57162.88162.243,400
Jan 24, 2020163.49165.43162.00164.06163.4212,200
Jan 23, 2020162.17165.19161.13163.07162.434,300
Jan 22, 2020164.07164.89161.29162.00161.369,900
Jan 21, 2020162.97165.59162.50163.90163.2612,000
Jan 17, 2020164.55166.48164.04164.05163.414,900
Jan 16, 2020164.91166.49164.00164.70164.054,700
Jan 15, 2020165.50165.50164.00164.20163.554,000
Jan 14, 2020165.60167.20163.66164.20163.557,200
Jan 13, 2020164.00166.45160.87165.90165.2524,900
Jan 10, 2020164.30166.42163.14164.90164.258,800
Jan 09, 2020165.00166.35164.45164.50163.8517,700
Jan 08, 2020163.50166.78162.00165.19164.5418,400
Jan 07, 2020159.72163.83159.00163.15162.5120,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...