Skip to main content

Investors Title Company (NQ: ITIC )

170.39 -2.24 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.88 47.83 46.84 46.84 12,289 -0.89(-1.86%)
May 30, 2013 47.46 47.73 47.46 47.73 0 +0.37(+0.77%)
May 29, 2013 46.78 47.47 46.78 47.37 4,347 -0.53(-1.11%)
May 28, 2013 46.73 48.64 46.73 47.90 3,681 +1.26(+2.69%)
May 24, 2013 46.66 47.23 46.64 46.64 0 -0.10(-0.22%)
May 23, 2013 47.24 47.61 46.75 46.75 0 -0.50(-1.05%)
May 22, 2013 49.05 49.05 46.62 47.24 0 -0.92(-1.90%)
May 21, 2013 47.58 48.80 47.58 48.16 0 +0.18(+0.38%)
May 20, 2013 47.61 47.98 47.60 47.98 0 +0.90(+1.90%)
May 17, 2013 46.45 47.37 46.45 47.08 0 +0.73(+1.57%)
May 16, 2013 45.89 46.82 45.89 46.35 654 -0.44(-0.95%)
May 15, 2013 46.94 46.94 46.80 46.80 0 +0.98(+2.14%)
May 13, 2013 45.52 45.93 45.52 45.82 0 +0.20(+0.44%)
May 10, 2013 45.63 45.63 45.62 45.62 0 +0.25(+0.55%)
May 09, 2013 45.28 45.62 45.28 45.37 0 +0.25(+0.55%)
May 08, 2013 45.35 45.58 44.54 45.12 0 +0.03(+0.07%)
May 07, 2013 44.50 45.09 43.16 45.09 0 +0.03(+0.06%)
May 06, 2013 44.52 45.09 44.46 45.06 0 +0.66(+1.49%)
May 03, 2013 45.11 44.76 44.40 44.40 0 +0.07(+0.15%)
May 02, 2013 44.14 44.99 44.14 44.33 0 +0.71(+1.62%)
May 01, 2013 44.82 46.93 43.63 43.63 0 -1.72(-3.79%)
Apr 30, 2013 45.51 45.51 45.33 45.35 0 -0.82(-1.77%)
Apr 29, 2013 45.33 46.16 45.33 46.16 764 +0.24(+0.53%)
Apr 26, 2013 45.76 45.92 45.92 45.92 2,578 -0.16(-0.34%)
Apr 25, 2013 46.14 46.62 46.08 46.08 4,326 +0.23(+0.50%)
Apr 24, 2013 45.88 45.88 45.85 45.85 0 -0.18(-0.38%)
Apr 23, 2013 45.77 46.41 45.77 46.03 1,420 +0.39(+0.85%)
Apr 22, 2013 45.75 45.75 45.62 45.64 1,310 -0.15(-0.33%)
Apr 19, 2013 45.11 46.16 45.11 45.79 2,547 +1.16(+2.61%)
Apr 18, 2013 44.69 44.80 44.63 44.63 1,299 -0.10(-0.22%)
Apr 17, 2013 45.55 45.55 44.62 44.73 1,751 -0.39(-0.87%)
Apr 16, 2013 45.28 46.00 45.12 45.12 2,049 +0.42(+0.95%)
Apr 15, 2013 45.77 45.77 44.69 44.69 4,335 -1.34(-2.91%)
Apr 12, 2013 46.18 46.23 45.82 46.03 1,426 -0.27(-0.58%)
Apr 11, 2013 45.94 46.63 45.94 46.30 10,804 -0.02(-0.04%)
Apr 10, 2013 46.77 46.93 46.30 46.32 3,934 +0.09(+0.20%)
Apr 09, 2013 46.23 46.23 46.23 46.23 698 +0.32(+0.70%)
Apr 08, 2013 46.18 46.18 45.64 45.91 1,419 +0.09(+0.20%)
Apr 05, 2013 45.56 45.82 44.88 45.82 3,636 +0.13(+0.29%)
Apr 04, 2013 45.39 45.69 45.38 45.69 1,616 +0.90(+2.00%)
Apr 03, 2013 45.97 47.71 44.56 44.79 4,899 -1.12(-2.44%)
Apr 02, 2013 46.58 46.58 44.90 45.91 5,450 -0.21(-0.45%)
Apr 01, 2013 45.17 46.66 45.17 46.12 3,953 +0.95(+2.11%)
Mar 28, 2013 44.69 46.10 44.69 45.16 2,925 -0.13(-0.29%)
Mar 27, 2013 47.71 47.71 43.16 45.30 1,223 +1.90(+4.37%)
Mar 26, 2013 43.40 43.40 43.40 43.40 305 +0.12(+0.27%)
Mar 22, 2013 43.56 43.28 43.28 43.28 611 -0.24(-0.56%)
Mar 21, 2013 43.31 43.61 43.31 43.52 3,370 -0.28(-0.64%)
Mar 20, 2013 42.90 43.80 42.52 43.80 3,000 +0.69(+1.61%)
Mar 19, 2013 43.11 43.11 43.11 43.11 218 -0.44(-1.02%)
Mar 18, 2013 43.56 43.56 43.56 43.56 397 -0.12(-0.28%)
Mar 15, 2013 43.31 43.78 43.31 43.68 4,193 -0.02(-0.05%)
Mar 14, 2013 43.70 43.70 43.70 43.70 256 +0.08(+0.18%)
Mar 13, 2013 43.11 43.62 43.11 43.62 335 -0.11(-0.25%)
Mar 12, 2013 43.73 43.73 43.73 43.73 473 +0.54(+1.24%)
Mar 11, 2013 44.02 44.02 43.04 43.20 978 -0.01(-0.03%)
Mar 08, 2013 43.84 44.22 43.13 43.21 1,440 -0.27(-0.62%)
Mar 07, 2013 43.48 43.48 43.48 43.48 222 +0.14(+0.32%)
Mar 06, 2013 43.27 44.34 43.10 43.34 1,229 +0.03(+0.08%)
Mar 05, 2013 43.50 43.50 43.18 43.31 1,231 +0.04(+0.09%)
Mar 04, 2013 42.97 43.70 42.74 43.27 7,403 -0.35(-0.81%)
Mar 01, 2013 43.47 44.14 43.47 43.62 561 +0.56(+1.30%)
Feb 28, 2013 43.01 43.06 42.50 43.06 1,541 -0.31(-0.72%)
Feb 27, 2013 43.60 43.89 43.03 43.37 8,156 -0.27(-0.61%)
Feb 26, 2013 43.11 43.64 42.69 43.64 612 +0.99(+2.33%)
Feb 25, 2013 43.16 43.16 42.65 42.65 5,735 -0.48(-1.11%)
Feb 22, 2013 43.62 43.62 43.12 43.12 523 -0.08(-0.18%)
Feb 21, 2013 42.52 43.86 42.52 43.20 3,660 +0.91(+2.16%)
Feb 20, 2013 42.78 43.20 42.29 42.29 4,882 -0.89(-2.07%)
Feb 19, 2013 42.72 43.26 42.47 43.18 915 +0.70(+1.64%)
Feb 15, 2013 43.14 45.11 42.15 42.48 3,901 +0.19(+0.45%)
Feb 14, 2013 42.34 43.02 42.30 42.30 1,818 -0.25(-0.60%)
Feb 13, 2013 42.55 42.55 42.55 42.55 459 -0.48(-1.12%)
Feb 12, 2013 42.98 43.03 42.98 43.03 693 -0.34(-0.78%)
Feb 11, 2013 42.04 43.37 42.04 43.37 612 +1.23(+2.93%)
Feb 08, 2013 42.70 43.55 42.14 42.14 2,682 -0.37(-0.86%)
Feb 07, 2013 43.02 43.02 42.50 42.50 765 -0.74(-1.72%)
Feb 06, 2013 42.50 43.25 42.50 43.25 1,264 +0.16(+0.36%)
Feb 04, 2013 43.04 43.87 42.79 43.09 2,267 +0.02(+0.05%)
Feb 01, 2013 41.32 43.07 41.32 43.07 612 -0.33(-0.77%)
Jan 31, 2013 43.66 43.66 42.84 43.41 1,015 +0.78(+1.84%)
Jan 30, 2013 42.24 42.78 42.24 42.62 1,972 -0.38(-0.88%)
Jan 29, 2013 42.79 43.76 42.79 43.00 1,031 +0.20(+0.47%)
Jan 28, 2013 42.13 42.80 42.13 42.80 1,218 +0.00(+0.00%)
Jan 25, 2013 43.21 43.21 42.43 42.80 1,244 -0.33(-0.76%)
Jan 24, 2013 44.39 44.39 42.54 43.12 767 -0.39(-0.89%)
Jan 23, 2013 43.94 44.22 43.51 43.51 1,719 -1.08(-2.42%)
Jan 22, 2013 42.82 44.59 42.77 44.59 1,596 +0.54(+1.22%)
Jan 18, 2013 44.01 46.69 43.84 44.05 2,854 -0.70(-1.56%)
Jan 17, 2013 44.69 44.75 43.57 44.75 3,976 +0.73(+1.66%)
Jan 16, 2013 44.44 44.44 44.02 44.02 721 +0.55(+1.26%)
Jan 15, 2013 43.86 43.86 43.47 43.47 1,531 -0.89(-2.00%)
Jan 14, 2013 43.34 44.48 43.14 44.36 1,904 +0.61(+1.39%)
Jan 11, 2013 41.97 43.75 41.73 43.75 4,749 +1.74(+4.15%)
Jan 10, 2013 41.11 42.15 41.11 42.01 2,145 +1.29(+3.18%)
Jan 08, 2013 40.47 40.71 40.71 40.71 2,756 +0.09(+0.23%)
Jan 07, 2013 40.97 41.26 39.99 40.62 2,416 -0.50(-1.22%)
Jan 04, 2013 39.50 41.13 39.50 41.13 395 +0.19(+0.46%)
Jan 03, 2013 40.07 40.98 39.25 40.94 3,555 +0.35(+0.87%)
Jan 02, 2013 39.83 41.67 39.55 40.58 10,973 +1.42(+3.62%)
Dec 31, 2012 39.19 39.83 39.17 39.17 4,287 +0.49(+1.27%)
Dec 28, 2012 40.93 40.93 38.53 38.68 6,441 -0.24(-0.62%)
Dec 27, 2012 38.83 39.19 38.83 38.92 1,341 +0.09(+0.24%)
Dec 26, 2012 39.19 39.19 38.83 38.83 307 -0.84(-2.12%)
Dec 24, 2012 38.96 39.67 38.69 39.67 1,258 +0.62(+1.59%)
Dec 21, 2012 38.81 39.05 38.61 39.05 10,401 +0.16(+0.40%)
Dec 20, 2012 38.77 39.02 38.40 38.89 1,156 +0.29(+0.76%)
Dec 19, 2012 39.59 39.59 38.57 38.60 3,674 -1.08(-2.73%)
Dec 18, 2012 38.53 39.68 38.53 39.68 1,500 +1.42(+3.70%)
Dec 17, 2012 39.82 39.82 37.95 38.27 12,157 -0.92(-2.35%)
Dec 14, 2012 39.00 39.53 39.00 39.19 3,259 +0.42(+1.08%)
Dec 13, 2012 39.72 39.72 37.72 38.77 5,752 -0.61(-1.54%)
Dec 12, 2012 40.64 40.64 39.19 39.38 3,121 -0.75(-1.87%)
Dec 11, 2012 40.34 40.43 39.71 40.13 4,807 +0.06(+0.15%)
Dec 10, 2012 40.24 40.24 40.01 40.07 1,932 -0.23(-0.57%)
Dec 07, 2012 39.45 40.43 39.45 40.30 3,229 +0.45(+1.13%)
Dec 06, 2012 40.11 40.11 39.84 39.85 1,080 -0.57(-1.41%)
Dec 05, 2012 40.70 40.82 39.64 40.41 2,612 -0.73(-1.78%)
Dec 04, 2012 40.40 42.35 40.21 41.15 1,051 +1.92(+4.89%)
Nov 30, 2012 39.52 40.48 38.56 39.23 2,413 -0.46(-1.15%)
Nov 29, 2012 39.32 40.04 39.28 39.68 1,841 -0.36(-0.90%)
Nov 28, 2012 39.22 40.04 39.22 40.04 1,111 -0.29(-0.73%)
Nov 27, 2012 40.69 40.69 39.79 40.34 1,070 -0.48(-1.18%)
Nov 26, 2012 40.16 40.82 39.95 40.82 2,551 -0.41(-1.00%)
Nov 23, 2012 39.57 41.23 39.14 41.23 2,822 +1.89(+4.81%)
Nov 21, 2012 38.29 39.34 38.29 39.34 950 -0.14(-0.35%)
Nov 20, 2012 39.33 39.47 37.22 39.47 4,581 -0.30(-0.75%)
Nov 19, 2012 39.14 39.77 38.91 39.77 5,828 +1.16(+3.01%)
Nov 16, 2012 38.83 39.98 37.17 38.61 7,030 +0.00(+0.00%)
Nov 15, 2012 38.03 39.14 37.26 38.61 7,156 +0.48(+1.25%)
Nov 14, 2012 38.89 39.10 37.56 38.14 7,202 -0.87(-2.22%)
Nov 13, 2012 38.48 39.33 37.83 39.01 4,594 +0.72(+1.87%)
Nov 12, 2012 38.20 39.06 37.96 38.29 3,024 +0.07(+0.17%)
Nov 09, 2012 39.29 39.52 37.52 38.22 18,385 -1.53(-3.84%)
Nov 08, 2012 42.37 42.37 38.81 39.75 8,708 -2.86(-6.71%)
Nov 07, 2012 43.20 43.20 42.60 42.61 3,659 -0.85(-1.97%)
Nov 06, 2012 43.49 43.96 42.74 43.46 15,024 +0.85(+2.01%)
Nov 05, 2012 43.70 43.96 41.45 42.61 9,413 -0.93(-2.13%)
Nov 02, 2012 44.97 45.30 43.53 43.53 27,115 -1.79(-3.94%)
Nov 01, 2012 42.66 45.86 42.66 45.32 49,339 +2.53(+5.91%)
Oct 31, 2012 41.89 42.79 40.65 42.79 3,635 +1.02(+2.45%)
Oct 26, 2012 42.57 41.76 41.76 41.76 1,993 -0.80(-1.87%)
Oct 25, 2012 42.49 42.56 42.49 42.56 458 +0.22(+0.52%)
Oct 24, 2012 43.02 43.18 42.34 42.34 1,741 -0.58(-1.35%)
Oct 23, 2012 43.00 43.11 42.24 42.92 2,840 +0.08(+0.18%)
Oct 19, 2012 43.66 44.34 42.49 42.84 1,799 -1.38(-3.13%)
Oct 18, 2012 43.60 44.31 42.42 44.22 2,166 +0.93(+2.14%)
Oct 17, 2012 43.69 44.35 43.30 43.30 3,268 -0.18(-0.41%)
Oct 16, 2012 44.35 44.35 43.31 43.47 6,134 +0.03(+0.08%)
Oct 15, 2012 43.39 44.09 42.89 43.44 1,611 +0.26(+0.60%)
Oct 12, 2012 43.64 44.13 43.18 43.18 1,835 -0.42(-0.96%)
Oct 11, 2012 43.77 44.17 43.38 43.60 10,816 +0.01(+0.03%)
Oct 10, 2012 43.14 43.70 42.01 43.58 3,135 +0.47(+1.09%)
Oct 09, 2012 43.02 44.07 42.87 43.11 9,008 -0.24(-0.56%)
Oct 08, 2012 43.23 43.36 43.04 43.36 476 +0.02(+0.04%)
Oct 05, 2012 43.08 43.34 42.91 43.34 1,258 +0.01(+0.02%)
Oct 04, 2012 42.90 43.54 42.49 43.33 1,464 +0.55(+1.30%)
Oct 03, 2012 42.78 42.78 42.78 42.78 374 -0.31(-0.73%)
Oct 02, 2012 43.09 43.09 43.09 43.09 1,025 -0.16(-0.36%)
Oct 01, 2012 42.87 43.24 42.41 43.24 663 +0.69(+1.62%)
Sep 28, 2012 42.40 43.01 42.40 42.55 1,395 -0.40(-0.93%)
Sep 27, 2012 42.59 43.00 42.59 42.95 1,313 -0.05(-0.11%)
Sep 26, 2012 43.02 43.02 42.72 43.00 815 +0.40(+0.95%)
Sep 25, 2012 43.63 43.63 42.50 42.59 5,401 -0.46(-1.06%)
Sep 24, 2012 43.15 43.15 43.05 43.05 2,773 +0.08(+0.18%)
Sep 21, 2012 43.66 43.66 42.57 42.97 7,477 -0.08(-0.18%)
Sep 20, 2012 43.30 43.30 42.40 43.05 1,099 +0.39(+0.92%)
Sep 19, 2012 42.76 42.76 42.40 42.66 2,623 +0.03(+0.08%)
Sep 18, 2012 42.40 42.78 42.40 42.63 2,423 -0.11(-0.26%)
Sep 17, 2012 43.02 43.38 42.45 42.74 2,282 -1.29(-2.93%)
Sep 14, 2012 42.40 44.03 42.40 44.03 4,064 +2.30(+5.50%)
Sep 13, 2012 42.40 42.40 41.70 41.73 2,742 -0.61(-1.45%)
Sep 12, 2012 42.23 42.34 42.23 42.34 433 +0.54(+1.29%)
Sep 11, 2012 42.24 42.24 40.97 41.80 1,723 -0.22(-0.53%)
Sep 10, 2012 42.40 43.04 41.21 42.02 14,333 -0.48(-1.14%)
Sep 07, 2012 43.05 43.05 42.40 42.51 3,851 -1.23(-2.80%)
Sep 06, 2012 43.80 43.80 43.11 43.73 4,642 +0.50(+1.15%)
Sep 05, 2012 42.40 43.90 42.40 43.24 14,261 +1.62(+3.90%)
Sep 04, 2012 41.78 41.78 40.81 41.61 1,551 +0.82(+2.00%)
Aug 31, 2012 41.70 41.70 36.98 40.80 2,324 -0.52(-1.25%)
Aug 30, 2012 41.65 41.65 41.31 41.31 306 -0.80(-1.89%)
Aug 29, 2012 42.19 42.19 41.74 42.11 775 +2.08(+5.20%)
Aug 27, 2012 40.32 40.32 38.66 40.03 1,940 +0.23(+0.57%)
Aug 24, 2012 39.74 40.07 39.74 39.80 2,314 +0.38(+0.98%)
Aug 23, 2012 39.28 39.42 38.90 39.42 45,713 -0.25(-0.64%)
Aug 22, 2012 38.77 39.74 38.77 39.67 5,169 +0.91(+2.34%)
Aug 21, 2012 39.05 40.00 38.16 38.77 1,404 -0.32(-0.82%)
Aug 20, 2012 39.36 39.36 37.95 39.08 2,451 -0.71(-1.78%)
Aug 17, 2012 38.42 40.20 38.42 39.79 2,348 +0.98(+2.53%)
Aug 16, 2012 38.15 39.06 38.15 38.81 1,536 +0.89(+2.34%)
Aug 15, 2012 37.61 37.92 37.49 37.92 1,820 +0.10(+0.26%)
Aug 14, 2012 37.74 38.43 37.74 37.83 2,455 +0.48(+1.29%)
Aug 13, 2012 35.82 37.80 35.82 37.34 5,385 +1.67(+4.69%)
Aug 10, 2012 35.18 35.83 35.18 35.67 5,445 +0.48(+1.37%)
Aug 09, 2012 35.01 35.44 34.53 35.19 10,002 +0.01(+0.02%)
Aug 08, 2012 35.39 35.39 34.89 35.18 4,164 -0.08(-0.24%)
Aug 07, 2012 34.05 35.27 32.58 35.27 8,718 +1.62(+4.82%)
Aug 06, 2012 34.02 34.20 33.47 33.64 2,403 -0.10(-0.29%)
Aug 03, 2012 34.71 34.91 33.57 33.74 8,282 -0.16(-0.46%)
Aug 02, 2012 33.72 35.79 33.72 33.90 2,489 +0.32(+0.95%)
Aug 01, 2012 34.27 34.53 33.55 33.58 5,631 -1.28(-3.68%)
Jul 31, 2012 34.91 34.91 31.38 34.86 8,283 +0.23(+0.66%)
Jul 30, 2012 34.90 34.90 34.63 34.63 518 -0.37(-1.06%)
Jul 27, 2012 34.59 35.01 34.59 35.01 1,970 +0.35(+1.00%)
Jul 26, 2012 34.39 34.66 32.86 34.66 7,236 +0.00(+0.00%)
Jul 25, 2012 33.96 35.31 33.96 34.66 5,649 +0.69(+2.03%)
Jul 24, 2012 34.70 35.25 32.82 33.97 12,369 -0.70(-2.01%)
Jul 23, 2012 34.65 36.16 34.15 34.67 6,273 -0.30(-0.86%)
Jul 20, 2012 37.57 37.57 34.64 34.97 8,618 -2.55(-6.79%)
Jul 19, 2012 37.87 37.87 37.51 37.51 787 +0.00(+0.00%)
Jul 18, 2012 37.53 37.53 37.51 37.51 950 +0.41(+1.11%)
Jul 17, 2012 38.38 38.39 36.52 37.10 4,009 -1.02(-2.67%)
Jul 16, 2012 36.81 39.05 33.59 38.12 12,750 +0.28(+0.74%)
Jul 13, 2012 36.49 37.84 36.49 37.84 4,090 +1.00(+2.71%)
Jul 12, 2012 37.10 37.46 36.48 36.84 11,072 -0.41(-1.10%)
Jul 11, 2012 37.12 37.25 36.98 37.25 1,020 +0.25(+0.69%)
Jul 10, 2012 37.14 37.14 36.48 37.00 19,179 +0.39(+1.07%)
Jul 09, 2012 38.52 38.52 36.61 36.61 11,959 -1.51(-3.97%)
Jul 06, 2012 39.62 39.62 37.46 38.12 5,223 -1.63(-4.10%)
Jul 05, 2012 39.64 39.94 39.64 39.75 4,704 -0.19(-0.47%)
Jul 03, 2012 37.79 40.07 37.79 39.94 5,000 +1.91(+5.02%)
Jul 02, 2012 37.14 38.44 36.93 38.03 5,969 +0.94(+2.53%)
Jun 29, 2012 35.80 37.09 35.57 37.09 3,467 +1.70(+4.80%)
Jun 28, 2012 34.62 35.76 34.60 35.39 1,654 -0.41(-1.15%)
Jun 27, 2012 34.69 35.80 34.69 35.80 2,368 +1.01(+2.90%)
Jun 26, 2012 34.97 35.18 34.27 34.79 3,703 +0.14(+0.41%)
Jun 25, 2012 34.52 35.18 34.52 34.65 666 -0.60(-1.70%)
Jun 22, 2012 35.62 36.45 34.67 35.25 245,522 -0.36(-1.02%)
Jun 21, 2012 35.49 35.83 34.70 35.61 17,752 +0.22(+0.63%)
Jun 20, 2012 34.71 35.81 33.65 35.39 8,420 +0.77(+2.22%)
Jun 19, 2012 34.58 34.96 34.20 34.62 4,451 -0.56(-1.59%)
Jun 18, 2012 34.36 35.51 32.40 35.18 4,956 +0.66(+1.91%)
Jun 15, 2012 34.65 34.66 34.11 34.52 2,615 +0.18(+0.51%)
Jun 14, 2012 34.85 34.85 32.71 34.35 2,475 +0.60(+1.78%)
Jun 13, 2012 34.66 34.66 33.75 33.75 1,074 +0.53(+1.61%)
Jun 12, 2012 34.89 35.13 32.69 33.21 7,431 -1.52(-4.36%)
Jun 11, 2012 34.91 34.91 32.90 34.73 6,484 +0.25(+0.72%)
Jun 08, 2012 33.92 34.48 33.40 34.48 17,813 +0.49(+1.44%)
Jun 07, 2012 33.18 33.99 33.18 33.99 2,374 +0.27(+0.81%)
Jun 06, 2012 33.49 33.72 31.89 33.72 3,688 +0.51(+1.55%)
Jun 05, 2012 33.21 33.21 33.21 33.21 242 +0.01(+0.04%)
Jun 04, 2012 33.17 33.72 33.17 33.19 1,984 -0.48(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.