ITIC - Investors Title Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018185.300188.001183.810188.001188.0013,111
Nov 15, 2018191.520193.630184.860186.000186.00011,700
Nov 14, 2018187.200198.450186.290191.300191.3007,800
Nov 13, 2018186.300187.790183.080184.940184.9408,000
Nov 12, 2018185.610189.000179.780183.400183.40014,100
Nov 09, 2018185.120187.960183.600185.300185.3004,100
Nov 08, 2018188.400188.400187.500187.500187.500900
Nov 07, 2018189.880191.650187.100187.820187.8203,500
Nov 06, 2018182.010189.000182.010187.250187.2503,800
Nov 05, 2018187.000189.470184.800186.340186.3406,800
Nov 02, 2018181.980191.800181.900185.000185.00013,300
Nov 01, 2018181.880183.560178.200178.200178.2004,900
Oct 31, 2018177.000182.000177.000182.000182.00011,600
Oct 30, 2018171.340176.000168.850174.000174.00025,400
Oct 29, 2018163.000170.400163.000169.170169.1704,700
Oct 26, 2018159.300164.000159.300163.000163.0009,700
Oct 25, 2018163.140163.500159.750160.900160.9004,000
Oct 24, 2018160.500166.250160.410160.410160.4106,700
Oct 23, 2018157.120163.000157.120160.680160.6807,800
Oct 22, 2018157.850163.900156.000158.150158.1502,500
Oct 19, 2018159.670169.950158.200158.200158.2002,000
Oct 18, 2018164.000164.170156.920159.560159.5609,300
Oct 17, 2018168.050168.050165.400165.400165.4002,700
Oct 16, 2018168.580170.300165.470168.470168.4706,300
Oct 15, 2018167.650169.020167.650168.200168.2002,000
Oct 12, 2018171.550176.000171.550171.700171.7001,500
Oct 11, 2018170.540171.370168.880170.590170.5901,500
Oct 10, 2018176.700176.700170.540170.540170.5406,000
Oct 09, 2018173.000181.200173.000176.000176.0009,600
Oct 08, 2018168.000172.960168.000172.960172.9606,200
Oct 05, 2018167.420169.300167.010167.010167.010800
Oct 04, 2018169.920169.920168.390168.390168.390700
Oct 03, 2018170.100170.100169.200169.200169.2001,100
Oct 02, 2018171.000171.290169.200169.200169.2002,400
Oct 01, 2018169.000172.000169.000171.100171.1006,600
Sep 28, 2018167.900167.900167.900167.900167.900900
Sep 27, 2018170.950170.950168.190168.190168.1901,300
Sep 26, 2018172.250172.250169.700169.700169.7003,200
Sep 25, 2018173.000173.000166.950171.800171.8002,600
Sep 24, 2018172.640172.640169.160170.000170.000800
Sep 21, 2018167.070172.010167.070171.500171.50012,300
Sep 20, 2018165.360167.300165.360167.300167.3001,100
Sep 19, 2018165.350165.350164.850165.200165.2001,800
Sep 18, 2018166.800168.700162.030165.900165.9005,200
Sep 17, 2018170.000170.000167.000167.000167.0001,200
Sep 14, 2018176.200176.200170.100170.750170.7503,100
Sep 13, 2018180.260180.280176.000176.500176.5001,800
Sep 12, 2018180.270180.270180.270180.270180.2701,500
Sep 11, 2018188.140188.140182.270183.800183.8002,500
Sep 10, 2018189.140189.140187.800188.630188.6301,700
Sep 07, 2018191.810191.810189.200189.200189.200800
Sep 06, 2018196.620197.000191.500191.500191.5002,700
Sep 05, 2018197.000197.000197.000197.000197.000-
Sep 04, 2018198.500198.500197.000197.000197.0001,600
Aug 31, 2018198.500198.500194.000194.000194.000800
Aug 31, 20180.4 Dividend
Aug 30, 2018193.260194.790193.260194.790194.390400
Aug 29, 2018194.240195.150194.240195.150194.749800
Aug 28, 2018194.800196.000194.700194.700194.3001,200
Aug 27, 2018195.710198.490194.360194.800194.4003,000
Aug 24, 2018197.650197.650196.200196.240195.8373,100
Aug 23, 2018195.870197.000195.170197.000196.5952,400
Aug 22, 2018197.000197.500196.350196.350195.9471,700
Aug 21, 2018197.920198.050196.730196.730196.3262,000
Aug 20, 2018197.820199.680197.820198.500198.0921,600
Aug 17, 2018197.220199.410196.950199.410199.0012,100
Aug 16, 2018196.310198.270196.310198.270197.8632,000
Aug 15, 2018197.500199.200195.460195.460195.05912,500
Aug 14, 2018198.690200.500195.110197.980197.5737,500
Aug 13, 2018198.520201.450197.000198.700198.2927,400
Aug 10, 2018197.000202.850196.290198.110197.7035,200
Aug 09, 2018197.680197.680197.680197.680197.274-
Aug 08, 2018197.700197.700197.680197.680197.274500
Aug 07, 2018191.750198.370191.750198.370197.9632,600
Aug 06, 2018195.000195.000195.000195.000194.600600
Aug 03, 2018190.500196.000186.750195.000194.60016,300
Aug 02, 2018190.700190.700188.030188.220187.8332,400
Aug 01, 2018191.400191.400191.400191.400191.007800
Jul 31, 2018189.000191.400188.300191.400191.00712,500
Jul 30, 2018187.500191.680187.500188.430188.0438,500
Jul 27, 2018188.400188.720186.540186.540186.1572,300
Jul 26, 2018188.500188.500188.240188.240187.8531,200
Jul 25, 2018184.150186.880182.500185.870185.48815,800
Jul 24, 2018184.100184.700181.650183.020182.64411,500
Jul 23, 2018182.000184.400179.330179.330178.9625,600
Jul 20, 2018183.700183.700183.700183.700183.323400
Jul 19, 2018183.790183.790183.790183.790183.413800
Jul 18, 2018183.200184.370182.000183.590183.21310,300
Jul 17, 2018183.830184.000183.480184.000183.6221,100
Jul 16, 2018183.520184.500183.420183.420183.0431,400
Jul 13, 2018183.500183.500181.380183.000182.6243,800
Jul 12, 2018183.250184.000182.900183.970183.5923,400
Jul 11, 2018182.000185.620181.180184.000183.6226,000
Jul 10, 2018182.460187.120181.450183.580183.2036,900
Jul 09, 2018183.820183.820183.820183.820183.443600
Jul 06, 2018184.190186.500184.190186.500186.117700
Jul 05, 2018187.350187.350184.010184.010183.6321,800
Jul 03, 2018184.000184.000184.000184.000183.622-
Jul 02, 2018184.000184.000184.000184.000183.622400
Jun 29, 2018184.220184.680183.500184.660184.2811,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...