| STEWART ENTERPR -A- Add to My Watchlist | (NSDQ: STEI) |
| Stewart | 4.66 | +0.05 (+1.08%) | 365,889 |
| Historical Data for STEI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.67 | 4.71 | 4.61 | 365,889 | 4.66 | +0.05 +1.08% |
| 02/08/10 | 4.70 | 4.70 | 4.58 | 339,032 | 4.61 | -0.10 -2.12% |
| 02/05/10 | 4.75 | 4.76 | 4.55 | 481,615 | 4.71 | -0.04 -0.84% |
| 02/04/10 | 4.80 | 4.87 | 4.72 | 371,596 | 4.75 | -0.10 -2.06% |
| 02/03/10 | 4.91 | 4.95 | 4.77 | 238,674 | 4.85 | -0.10 -2.02% |
| 02/02/10 | 4.88 | 5.01 | 4.78 | 400,135 | 4.95 | +0.09 +1.85% |
| 02/01/10 | 5.09 | 5.09 | 4.70 | 525,611 | 4.86 | -0.21 -4.14% |
| 01/29/10 | 4.88 | 5.11 | 4.88 | 601,610 | 5.07 | +0.20 +4.11% |
| 01/28/10 | 4.98 | 5.00 | 4.85 | 463,395 | 4.87 | -0.09 -1.81% |
| 01/27/10 | 4.96 | 5.03 | 4.89 | 277,259 | 4.96 | 0.00 0.00% |
| 01/26/10 | 4.99 | 5.07 | 4.91 | 196,923 | 4.96 | -0.03 -0.60% |
| 01/25/10 | 5.17 | 5.17 | 4.96 | 406,915 | 4.99 | -0.12 -2.35% |
| 01/22/10 | 5.04 | 5.11 | 4.99 | 335,208 | 5.11 | +0.08 +1.59% |
| 01/21/10 | 5.08 | 5.20 | 5.03 | 314,713 | 5.03 | -0.05 -0.98% |
| 01/20/10 | 5.15 | 5.24 | 5.01 | 289,704 | 5.08 | -0.12 -2.31% |
| 01/19/10 | 5.16 | 5.22 | 5.04 | 303,988 | 5.20 | +0.04 +0.78% |
| 01/18/10 | 5.16 | 5.16 | 5.16 | 0 | 5.16 | 0.00 0.00% |
| 01/15/10 | 5.28 | 5.37 | 5.10 | 346,744 | 5.16 | -0.09 -1.71% |
| 01/14/10 | 5.15 | 5.27 | 5.10 | 249,015 | 5.25 | +0.09 +1.74% |
| 01/13/10 | 5.11 | 5.19 | 5.08 | 204,076 | 5.16 | +0.08 +1.57% |
| 01/12/10 | 5.08 | 5.13 | 4.97 | 287,097 | 5.08 | -0.07 -1.36% |
| 01/11/10 | 5.20 | 5.23 | 5.10 | 237,907 | 5.15 | 0.00 0.00% |
| 01/08/10 | 5.12 | 5.20 | 5.06 | 434,259 | 5.15 | +0.02 +0.39% |
| 01/07/10 | 5.22 | 5.26 | 5.07 | 474,245 | 5.13 | -0.11 -2.10% |
| 01/06/10 | 5.29 | 5.31 | 5.15 | 495,546 | 5.24 | -0.07 -1.32% |
| 01/05/10 | 5.46 | 5.47 | 5.28 | 554,570 | 5.31 | -0.14 -2.57% |
| 01/04/10 | 5.24 | 5.45 | 5.07 | 958,822 | 5.45 | +0.30 +5.83% |
| 01/01/10 | 5.15 | 5.15 | 5.15 | 0 | 5.15 | 0.00 0.00% |
| 12/31/09 | 5.09 | 5.21 | 5.04 | 1,145,862 | 5.15 | +0.07 +1.38% |
| 12/30/09 | 5.03 | 5.10 | 4.99 | 273,810 | 5.08 | +0.04 +0.79% |
| 12/29/09 | 5.01 | 5.10 | 4.96 | 388,844 | 5.04 | +0.03 +0.60% |
| 12/28/09 | 4.93 | 5.02 | 4.91 | 252,325 | 5.01 | +0.09 +1.83% |
| 12/25/09 | 5.00 | 5.02 | 4.90 | 58,253 | 4.92 | 0.00 0.00% |
| 12/24/09 | 5.00 | 5.02 | 4.90 | 58,253 | 4.92 | -0.06 -1.20% |
| 12/23/09 | 4.97 | 5.04 | 4.92 | 243,855 | 4.98 | +0.03 +0.61% |
| 12/22/09 | 5.01 | 5.01 | 4.88 | 303,327 | 4.95 | -0.05 -1.00% |
| 12/21/09 | 4.88 | 5.02 | 4.86 | 565,401 | 5.00 | +0.14 +2.88% |
| 12/18/09 | 5.07 | 5.17 | 4.86 | 1,127,060 | 4.86 | -0.15 -2.99% |
| 12/17/09 | 5.12 | 5.17 | 4.96 | 424,896 | 5.01 | -0.13 -2.53% |
| 12/16/09 | 5.16 | 5.23 | 5.02 | 357,125 | 5.14 | +0.04 +0.78% |
| 12/15/09 | 5.22 | 5.25 | 5.08 | 420,897 | 5.10 | -0.15 -2.86% |
| 12/14/09 | 5.15 | 5.26 | 5.01 | 303,415 | 5.25 | +0.19 +3.75% |
| 12/11/09 | 5.00 | 5.12 | 4.89 | 279,977 | 5.06 | +0.07 +1.40% |
| 12/10/09 | 4.89 | 5.04 | 4.85 | 761,161 | 4.99 | +0.12 +2.46% |
| 12/09/09 | 4.92 | 5.02 | 4.86 | 185,924 | 4.87 | -0.03 -0.61% |
| 12/08/09 | 4.99 | 5.02 | 4.76 | 375,214 | 4.90 | -0.14 -2.78% |
| 12/07/09 | 5.05 | 5.10 | 5.00 | 189,380 | 5.04 | -0.03 -0.59% |
| 12/04/09 | 5.07 | 5.18 | 4.98 | 503,392 | 5.07 | +0.12 +2.42% |
| 12/03/09 | 5.06 | 5.12 | 4.94 | 247,369 | 4.95 | -0.07 -1.39% |
| 12/02/09 | 4.99 | 5.11 | 4.92 | 389,218 | 5.02 | +0.02 +0.40% |
| \/ Download Data To Spreadsheet | ||||||
