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 (%)
Jul 30, 2004 19.62 19.62 19.30 19.36 26,310 +0.29(+1.51%)
Jul 29, 2004 19.07 19.07 19.00 19.07 5,638 +1.12(+6.22%)
Jul 28, 2004 19.00 19.00 17.96 17.96 783 -0.88(-4.68%)
Jul 27, 2004 18.84 18.84 18.84 18.84 0 +0.00(+0.00%)
Jul 26, 2004 18.84 18.84 18.84 18.84 469 -0.50(-2.58%)
Jul 23, 2004 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Jul 22, 2004 19.28 19.33 19.19 19.33 1,409 +0.18(+0.93%)
Jul 21, 2004 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jul 20, 2004 18.64 19.16 18.64 19.16 1,252 +0.39(+2.08%)
Jul 19, 2004 18.70 18.77 18.70 18.77 469 +0.41(+2.23%)
Jul 16, 2004 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
Jul 15, 2004 18.52 18.52 18.36 18.36 313 -0.20(-1.10%)
Jul 14, 2004 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Jul 13, 2004 18.56 18.56 18.56 18.56 156 -0.43(-2.29%)
Jul 12, 2004 19.32 19.48 19.00 19.00 1,566 -0.68(-3.44%)
Jul 09, 2004 19.72 19.72 19.67 19.67 313 -0.06(-0.32%)
Jul 08, 2004 19.72 19.74 19.68 19.74 626 +0.25(+1.28%)
Jul 07, 2004 19.50 19.50 19.48 19.49 2,975 +0.33(+1.73%)
Jul 06, 2004 18.84 19.19 18.84 19.16 1,722 -0.31(-1.57%)
Jul 02, 2004 19.48 19.76 19.46 19.46 1,566 -0.15(-0.75%)
Jul 01, 2004 19.00 19.61 19.00 19.61 469 -0.50(-2.51%)
Jun 30, 2004 20.11 20.11 20.11 20.11 1,566 -0.31(-1.53%)
Jun 29, 2004 20.11 20.43 19.79 20.43 939 +0.57(+2.89%)
Jun 28, 2004 19.85 19.85 19.83 19.85 939 +0.76(+3.98%)
Jun 25, 2004 19.09 19.09 19.09 19.09 469 -0.01(-0.03%)
Jun 24, 2004 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Jun 23, 2004 19.10 19.10 19.10 19.10 156 +0.02(+0.10%)
Jun 22, 2004 19.08 19.08 19.08 19.08 0 +0.00(+0.00%)
Jun 21, 2004 18.93 19.08 18.84 19.08 8,457 -0.08(-0.40%)
Jun 18, 2004 19.23 19.23 19.16 19.16 1,566 -0.19(-0.99%)
Jun 17, 2004 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 16, 2004 18.78 19.40 18.68 19.35 3,132 +1.15(+6.32%)
Jun 15, 2004 18.16 18.20 17.92 18.20 1,096 +0.32(+1.79%)
Jun 14, 2004 17.65 18.10 17.57 17.88 5,638 +0.42(+2.38%)
Jun 10, 2004 17.47 17.47 17.46 17.46 469 -0.10(-0.55%)
Jun 09, 2004 17.74 17.74 17.49 17.56 1,879 +0.10(+0.59%)
Jun 08, 2004 17.46 17.47 17.46 17.46 939 -0.10(-0.58%)
Jun 07, 2004 17.58 17.62 17.46 17.56 5,168 +0.31(+1.81%)
Jun 04, 2004 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Jun 03, 2004 17.25 17.26 17.25 17.25 626 -0.02(-0.11%)
Jun 02, 2004 17.24 17.27 17.24 17.27 313 +0.00(+0.00%)
Jun 01, 2004 17.25 17.27 17.24 17.27 2,505 +0.01(+0.07%)
May 28, 2004 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
May 27, 2004 17.24 17.57 17.24 17.25 5,638 +0.15(+0.86%)
May 26, 2004 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
May 25, 2004 17.31 17.45 16.03 17.11 36,333 -0.13(-0.78%)
May 24, 2004 17.27 17.28 17.24 17.24 1,879 -0.35(-2.00%)
May 21, 2004 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
May 20, 2004 17.27 17.59 17.24 17.59 1,566 +0.32(+1.85%)
May 19, 2004 17.38 17.38 17.27 17.27 2,662 -0.10(-0.59%)
May 18, 2004 17.56 17.67 17.27 17.37 2,975 +0.10(+0.59%)
May 17, 2004 17.56 17.57 17.24 17.27 3,758 -0.55(-3.08%)
May 14, 2004 18.20 18.20 17.75 17.82 3,445 -0.38(-2.07%)
May 13, 2004 18.20 18.20 18.20 18.20 2,975 -0.10(-0.52%)
May 12, 2004 19.00 19.00 18.04 18.29 6,264 -0.84(-4.40%)
May 11, 2004 19.14 19.14 19.14 19.14 156 +0.08(+0.40%)
May 10, 2004 19.54 19.54 19.06 19.06 2,349 -0.32(-1.65%)
May 07, 2004 20.43 20.43 19.38 19.38 2,349 -0.73(-3.65%)
May 06, 2004 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
May 05, 2004 20.11 20.11 20.11 20.11 313 +0.17(+0.86%)
May 04, 2004 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
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.