ITIC - Investors Title Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018197.92198.05196.73196.73196.732,000
Aug 20, 2018197.82199.68197.82198.50198.501,600
Aug 17, 2018197.22199.41196.95199.41199.412,100
Aug 16, 2018196.31198.27196.31198.27198.272,000
Aug 15, 2018197.50199.20195.46195.46195.4612,500
Aug 14, 2018198.69200.50195.11197.98197.987,500
Aug 13, 2018198.52201.45197.00198.70198.707,400
Aug 10, 2018197.00202.85196.29198.11198.115,200
Aug 09, 2018197.68197.68197.68197.68197.68-
Aug 08, 2018197.70197.70197.68197.68197.68500
Aug 07, 2018191.75198.37191.75198.37198.372,600
Aug 06, 2018195.00195.00195.00195.00195.00600
Aug 03, 2018190.50196.00186.75195.00195.0016,300
Aug 02, 2018190.70190.70188.03188.22188.222,400
Aug 01, 2018191.40191.40191.40191.40191.40800
Jul 31, 2018189.00191.40188.30191.40191.4012,500
Jul 30, 2018187.50191.68187.50188.43188.438,500
Jul 27, 2018188.40188.72186.54186.54186.542,300
Jul 26, 2018188.50188.50188.24188.24188.241,200
Jul 25, 2018184.15186.88182.50185.87185.8715,800
Jul 24, 2018184.10184.70181.65183.02183.0211,500
Jul 23, 2018182.00184.40179.33179.33179.335,600
Jul 20, 2018183.70183.70183.70183.70183.70400
Jul 19, 2018183.79183.79183.79183.79183.79800
Jul 18, 2018183.20184.37182.00183.59183.5910,300
Jul 17, 2018183.83184.00183.48184.00184.001,100
Jul 16, 2018183.52184.50183.42183.42183.421,400
Jul 13, 2018183.50183.50181.38183.00183.003,800
Jul 12, 2018183.25184.00182.90183.97183.973,400
Jul 11, 2018182.00185.62181.18184.00184.006,000
Jul 10, 2018182.46187.12181.45183.58183.586,900
Jul 09, 2018183.82183.82183.82183.82183.82600
Jul 06, 2018184.19186.50184.19186.50186.50700
Jul 05, 2018187.35187.35184.01184.01184.011,800
Jul 03, 2018184.00184.00184.00184.00184.00-
Jul 02, 2018184.00184.00184.00184.00184.00400
Jun 29, 2018184.22184.68183.50184.66184.661,700
Jun 28, 2018185.50185.50185.50185.50185.50500
Jun 27, 2018191.65191.65183.21184.70184.701,900
Jun 26, 2018186.50187.18185.20185.71185.712,200
Jun 25, 2018186.74186.74186.74186.74186.74700
Jun 22, 2018185.00189.47185.00189.47189.4730,500
Jun 21, 2018184.64187.64183.37186.85186.852,400
Jun 20, 2018182.73182.73182.73182.73182.732,200
Jun 19, 2018185.20185.20185.20185.20185.20400
Jun 18, 2018191.24191.24187.10187.10187.10700
Jun 15, 2018185.51191.25182.84187.78187.785,600
Jun 14, 2018185.26185.26185.26185.26185.26800
Jun 14, 20180.4 Dividend
Jun 13, 2018184.50187.48182.20187.48187.083,000
Jun 12, 2018186.24187.00186.24187.00186.603,600
Jun 11, 2018186.96188.23186.96188.23187.834,300
Jun 08, 2018186.95187.02186.70187.00186.601,700
Jun 07, 2018187.00189.78187.00188.36187.961,000
Jun 06, 2018189.50190.40187.00187.30186.901,800
Jun 05, 2018187.00190.48187.00190.48190.071,400
Jun 04, 2018187.00187.01187.00187.01186.611,200
Jun 01, 2018185.00186.70185.00186.70186.30600
May 31, 2018184.93185.00184.93185.00184.611,000
May 30, 2018186.88186.88186.88186.88186.48500
May 29, 2018187.38188.86163.14186.24185.841,400
May 25, 2018186.00186.99186.00186.99186.59500
May 24, 2018186.70186.90186.00186.47186.071,600
May 23, 2018187.32187.32187.32187.32186.92-
May 22, 2018189.28189.28187.32187.32186.92700
May 21, 2018190.71190.71190.71190.71190.301,000
May 18, 2018192.11192.11182.55188.90188.501,100
May 17, 2018191.70192.00190.47190.47190.06700
May 16, 2018190.65190.65189.98189.98189.571,400
May 15, 2018190.05190.05188.71188.71188.311,200
May 14, 2018192.93193.00190.11190.11189.701,300
May 11, 2018190.08191.70190.08191.70191.29600
May 10, 2018191.27191.27191.27191.27190.86500
May 09, 2018191.27191.27191.27191.27190.86-
May 08, 2018191.27191.27191.27191.27190.86700
May 07, 2018191.34191.34191.34191.34190.93-
May 04, 2018186.00193.97186.00191.34190.937,100
May 03, 2018193.19193.19191.19191.19190.78500
May 02, 2018192.30194.00191.62191.62191.217,500
May 01, 2018194.70194.70194.70194.70194.28-
Apr 30, 2018193.00194.70193.00194.70194.281,200
Apr 27, 2018190.04193.82190.04192.48192.071,400
Apr 26, 2018194.30194.30194.30194.30193.89-
Apr 25, 2018191.13194.30191.13194.30193.89700
Apr 24, 2018193.41194.00193.41194.00193.591,000
Apr 23, 2018195.73195.73195.73195.73195.311,000
Apr 20, 2018191.64195.73191.64195.73195.311,500
Apr 19, 2018192.70192.70192.70192.70192.29700
Apr 18, 2018194.31195.83193.55194.63194.211,300
Apr 17, 2018195.60195.75195.60195.75195.331,200
Apr 16, 2018195.00195.00195.00195.00194.58500
Apr 13, 2018196.50196.50196.50196.50196.08700
Apr 12, 2018197.17197.17195.50196.10195.682,300
Apr 11, 2018197.40197.40197.40197.40196.98500
Apr 10, 2018199.62199.62199.62199.62199.19900
Apr 09, 2018195.52195.52195.52195.52195.10500
Apr 06, 2018195.02197.40195.02197.40196.981,100
Apr 05, 2018195.78197.92195.78197.92197.50700
Apr 04, 2018195.24198.01195.24198.01197.591,000
Apr 03, 2018198.59198.59190.00197.90197.481,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...