Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investors Title Company (NQ: ITIC )

163.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.77 24.10 23.71 24.10 22,051 +0.72(+3.06%)
Nov 29, 2011 23.45 23.58 22.89 23.38 2,257 +0.00(+0.00%)
Nov 28, 2011 23.43 23.43 22.78 23.38 2,527 -0.05(-0.22%)
Nov 25, 2011 23.43 23.43 23.43 23.43 307 +0.00(+0.00%)
Nov 23, 2011 23.48 23.48 23.41 23.43 3,622 -0.61(-2.54%)
Nov 21, 2011 23.86 24.04 24.04 24.04 1,384 -0.12(-0.51%)
Nov 18, 2011 24.30 24.30 23.86 24.17 1,692 -0.17(-0.69%)
Nov 17, 2011 24.36 24.36 24.34 24.34 461 +0.90(+3.83%)
Nov 15, 2011 23.60 23.44 23.44 23.44 2,769 -0.16(-0.66%)
Nov 14, 2011 23.38 23.60 23.38 23.60 2,356 +0.44(+1.91%)
Nov 11, 2011 23.01 23.21 23.01 23.15 1,361 +0.39(+1.71%)
Nov 09, 2011 22.76 22.76 22.76 22.76 153 -0.31(-1.35%)
Nov 08, 2011 23.03 23.08 23.03 23.08 307 -0.09(-0.39%)
Nov 07, 2011 23.06 23.17 23.06 23.17 769 -0.11(-0.47%)
Nov 04, 2011 23.40 23.40 23.14 23.28 8,787 +0.01(+0.03%)
Nov 03, 2011 23.27 23.38 23.27 23.27 1,076 +0.12(+0.51%)
Nov 02, 2011 23.15 23.15 23.15 23.15 461 +0.40(+1.77%)
Nov 01, 2011 23.14 23.14 22.75 22.75 795 -0.98(-4.14%)
Oct 27, 2011 24.05 23.73 23.73 23.73 3,999 +0.33(+1.42%)
Oct 25, 2011 23.70 23.40 23.40 23.40 4,922 -0.00(-0.00%)
Oct 24, 2011 23.40 23.43 23.40 23.40 1,999 +0.12(+0.53%)
Oct 21, 2011 23.33 23.40 23.28 23.28 2,313 +0.17(+0.73%)
Oct 20, 2011 23.33 23.33 22.96 23.11 2,390 +0.03(+0.11%)
Oct 19, 2011 23.08 23.08 23.08 23.08 153 +0.23(+1.02%)
Oct 18, 2011 22.75 22.88 22.75 22.85 1,263 -0.32(-1.40%)
Oct 17, 2011 23.04 23.17 23.04 23.17 1,076 +0.14(+0.62%)
Oct 14, 2011 23.03 23.03 23.03 23.03 461 -0.10(-0.45%)
Oct 12, 2011 22.95 23.13 23.13 23.13 5,538 +0.33(+1.45%)
Oct 11, 2011 22.75 22.82 22.75 22.80 4,042 -0.10(-0.45%)
Oct 10, 2011 22.75 23.27 22.41 22.91 6,845 +0.45(+2.00%)
Oct 07, 2011 22.46 22.46 22.46 22.46 2,650 +0.00(+0.00%)
Oct 06, 2011 22.46 22.46 22.46 22.46 307 +0.08(+0.38%)
Oct 04, 2011 22.37 22.37 22.37 22.37 0 -0.07(-0.29%)
Oct 03, 2011 22.44 22.46 22.44 22.44 1,999 -0.50(-2.18%)
Sep 30, 2011 22.36 23.14 22.36 22.94 615 +0.45(+1.99%)
Sep 28, 2011 22.49 22.49 22.49 22.49 0 -0.11(-0.49%)
Sep 27, 2011 22.65 22.81 21.95 22.60 6,645 +0.66(+2.99%)
Sep 26, 2011 21.65 22.52 21.65 21.95 4,315 +0.40(+1.84%)
Sep 23, 2011 21.57 21.78 21.47 21.55 6,818 -0.55(-2.50%)
Sep 22, 2011 21.94 22.10 21.52 22.10 773 -0.26(-1.16%)
Sep 21, 2011 22.36 22.36 22.36 22.36 153 -0.36(-1.57%)
Sep 19, 2011 21.87 22.72 22.72 22.72 2,461 -0.03(-0.14%)
Sep 16, 2011 24.04 24.04 22.45 22.75 1,076 +0.03(+0.14%)
Sep 13, 2011 22.72 22.72 22.72 22.72 0 +0.27(+1.22%)
Sep 12, 2011 22.10 22.61 22.10 22.45 1,615 -0.17(-0.75%)
Sep 08, 2011 22.74 22.61 22.61 22.61 3,384 -0.07(-0.29%)
Sep 06, 2011 23.02 22.68 22.68 22.68 9,230 -0.23(-0.99%)
Sep 02, 2011 22.69 22.95 22.69 22.91 1,772 +0.31(+1.38%)
Sep 01, 2011 22.60 22.60 22.60 22.60 307 -1.45(-6.03%)
Aug 31, 2011 24.04 24.04 24.04 24.04 586 +2.03(+9.24%)
Aug 26, 2011 22.23 22.01 22.01 22.01 308 +0.02(+0.09%)
Aug 25, 2011 21.98 21.99 21.98 21.99 553 -0.21(-0.94%)
Aug 24, 2011 22.25 22.50 22.06 22.20 4,937 +0.14(+0.65%)
Aug 23, 2011 22.12 22.70 21.97 22.06 15,316 -0.12(-0.56%)
Aug 22, 2011 22.30 22.30 22.13 22.18 1,347 -0.12(-0.52%)
Aug 19, 2011 21.41 22.30 21.41 22.30 2,549 -0.27(-1.18%)
Aug 18, 2011 22.56 22.56 22.56 22.56 308 -0.14(-0.63%)
Aug 17, 2011 22.65 23.28 22.06 22.70 10,348 -0.51(-2.18%)
Aug 16, 2011 21.98 23.32 21.98 23.21 941 +1.15(+5.23%)
Aug 15, 2011 23.16 23.16 21.93 22.06 907 -1.39(-5.92%)
Aug 12, 2011 23.44 23.44 23.44 23.44 527 -0.07(-0.30%)
Aug 11, 2011 22.19 23.75 22.15 23.52 11,396 +0.16(+0.69%)
Aug 08, 2011 23.35 23.35 23.35 23.35 0 -1.13(-4.61%)
Aug 05, 2011 24.36 24.48 24.36 24.48 308 -0.33(-1.33%)
Aug 04, 2011 24.00 24.81 23.98 24.81 2,158 +1.20(+5.10%)
Aug 03, 2011 24.85 24.85 23.61 23.61 5,811 -0.85(-3.47%)
Aug 02, 2011 24.22 25.12 24.00 24.46 4,871 +0.32(+1.34%)
Aug 01, 2011 25.01 25.01 18.68 24.13 5,793 -0.58(-2.36%)
Jul 29, 2011 24.98 25.00 24.72 24.72 1,321 -0.27(-1.06%)
Jul 28, 2011 25.01 25.27 24.98 24.98 3,473 +0.30(+1.24%)
Jul 27, 2011 24.68 24.68 24.68 24.68 451 -0.44(-1.76%)
Jul 22, 2011 25.13 25.12 25.12 25.12 770 +0.29(+1.15%)
Jul 21, 2011 24.85 24.85 24.83 24.83 308 -0.14(-0.57%)
Jul 20, 2011 24.99 24.99 24.97 24.97 892 +0.26(+1.07%)
Jul 19, 2011 24.96 24.97 24.71 24.71 1,069 -0.16(-0.65%)
Jul 18, 2011 24.87 24.87 24.87 24.87 192 -0.27(-1.06%)
Jul 15, 2011 25.01 25.16 24.81 25.14 1,079 +0.43(+1.73%)
Jul 14, 2011 24.71 24.71 24.71 24.71 154 -0.43(-1.70%)
Jul 13, 2011 25.05 25.14 25.05 25.14 1,137 +0.05(+0.18%)
Jul 06, 2011 25.30 25.09 25.09 25.09 616 -0.38(-1.48%)
Jul 01, 2011 25.47 25.47 25.47 25.47 154 -0.39(-1.51%)
Jun 30, 2011 26.39 26.39 25.86 25.86 427 +0.30(+1.17%)
Jun 28, 2011 25.56 25.56 25.56 25.56 2,774 +0.19(+0.74%)
Jun 27, 2011 25.52 25.53 25.37 25.37 4,613 -0.53(-2.05%)
Jun 24, 2011 25.44 26.24 25.40 25.90 11,096 +0.25(+0.96%)
Jun 22, 2011 26.47 25.66 25.66 25.66 1,233 -0.16(-0.63%)
Jun 20, 2011 26.05 25.82 25.82 25.82 3,853 -0.23(-0.90%)
Jun 17, 2011 25.64 26.05 25.64 26.05 1,100 +0.39(+1.52%)
Jun 16, 2011 25.73 25.73 25.66 25.66 924 -0.01(-0.03%)
Jun 15, 2011 25.67 25.67 25.67 25.67 308 -0.16(-0.60%)
Jun 13, 2011 25.79 25.82 25.82 25.82 924 -0.25(-0.95%)
Jun 10, 2011 26.38 26.38 26.07 26.07 617 -0.30(-1.15%)
Jun 09, 2011 25.69 26.38 25.69 26.38 4,299 +0.73(+2.83%)
Jun 08, 2011 25.65 25.65 25.65 25.65 463 -0.25(-0.97%)
Jun 07, 2011 25.68 25.90 25.68 25.90 679 +0.19(+0.76%)
Jun 06, 2011 25.67 25.71 25.67 25.71 772 -0.39(-1.49%)
Jun 03, 2011 26.01 26.39 25.66 26.10 3,258 -0.29(-1.10%)
May 24, 2011 26.55 26.55 26.23 26.39 9,728 -0.16(-0.61%)
May 23, 2011 26.54 26.68 26.54 26.55 6,444 +0.13(+0.49%)
May 20, 2011 26.52 26.52 26.23 26.42 5,979 +0.19(+0.74%)
May 19, 2011 26.54 26.54 26.23 26.23 8,956 -0.27(-1.00%)
May 18, 2011 26.52 26.52 26.49 26.49 1,080 -0.38(-1.42%)
May 17, 2011 26.23 28.28 26.23 26.87 1,235 +0.64(+2.44%)
May 16, 2011 25.97 26.23 25.97 26.23 1,968 -0.61(-2.27%)
May 13, 2011 25.93 26.87 25.90 26.84 7,804 +0.40(+1.52%)
May 12, 2011 25.36 26.46 25.26 26.44 12,744 +1.22(+4.83%)
May 11, 2011 25.58 25.58 25.04 25.22 5,458 -0.36(-1.42%)
May 10, 2011 25.80 25.90 25.59 25.59 6,308 +0.26(+1.02%)
May 09, 2011 25.55 25.63 25.26 25.33 5,150 +0.08(+0.31%)
May 06, 2011 23.63 25.44 23.63 25.25 10,547 +1.90(+8.16%)
May 05, 2011 23.51 23.51 22.73 23.34 3,073 +0.82(+3.65%)
May 04, 2011 22.23 22.70 22.23 22.52 4,802 +0.52(+2.35%)
May 03, 2011 21.60 22.02 21.60 22.00 2,316 +0.08(+0.38%)
May 02, 2011 21.78 22.08 21.64 21.92 1,406 +0.40(+1.87%)
Apr 29, 2011 22.16 22.16 21.52 21.52 472 -0.71(-3.20%)
Apr 27, 2011 22.23 22.23 22.23 22.23 0 +0.23(+1.06%)
Apr 26, 2011 21.82 22.22 21.82 22.00 6,800 +0.37(+1.71%)
Apr 25, 2011 21.53 22.09 21.48 21.63 7,557 +0.08(+0.36%)
Apr 21, 2011 21.17 21.56 21.17 21.55 1,544 +0.38(+1.77%)
Apr 20, 2011 20.90 21.39 20.90 21.18 8,301 +0.28(+1.36%)
Apr 19, 2011 20.75 20.89 20.75 20.89 463 -0.27(-1.25%)
Apr 18, 2011 21.34 21.36 20.92 21.16 2,288 -0.23(-1.06%)
Apr 15, 2011 21.23 21.38 20.96 21.38 2,472 +0.01(+0.06%)
Apr 14, 2011 20.72 21.37 20.72 21.37 7,986 +0.40(+1.91%)
Apr 13, 2011 20.09 20.97 20.09 20.97 3,706 +0.44(+2.15%)
Apr 12, 2011 20.02 20.53 20.02 20.53 4,447 +0.47(+2.36%)
Apr 11, 2011 19.79 20.06 19.79 20.06 11,175 +0.08(+0.42%)
Apr 08, 2011 19.91 20.00 19.88 19.97 19,079 +0.09(+0.46%)
Apr 07, 2011 19.80 20.01 19.77 19.88 14,494 +0.19(+0.95%)
Apr 06, 2011 19.76 19.76 19.46 19.69 48,259 +0.17(+0.86%)
Apr 05, 2011 19.73 20.14 19.52 19.52 25,161 +0.14(+0.74%)
Apr 04, 2011 20.68 20.72 19.17 19.38 73,919 -1.21(-5.88%)
Apr 01, 2011 20.59 20.66 20.59 20.59 3,627 +0.00(+0.00%)
Mar 31, 2011 20.24 20.59 19.75 20.59 2,581 +0.26(+1.27%)
Mar 30, 2011 20.40 20.44 20.19 20.33 3,899 -0.04(-0.19%)
Mar 29, 2011 20.56 21.23 20.37 20.37 9,975 -0.06(-0.29%)
Mar 28, 2011 20.50 20.56 20.15 20.43 17,998 -0.04(-0.19%)
Mar 25, 2011 20.46 20.47 20.40 20.47 1,925 +0.03(+0.16%)
Mar 24, 2011 22.22 22.22 20.44 20.44 1,113 -0.42(-2.02%)
Mar 23, 2011 20.61 20.86 20.40 20.86 6,121 +0.14(+0.69%)
Mar 22, 2011 20.39 20.72 20.39 20.72 3,899 +0.48(+2.37%)
Mar 21, 2011 20.07 20.24 19.82 20.24 70,472 +0.32(+1.63%)
Mar 18, 2011 19.98 19.98 19.88 19.91 5,188 -0.25(-1.22%)
Mar 16, 2011 20.16 20.16 20.16 20.16 0 +0.21(+1.07%)
Mar 15, 2011 19.62 19.96 19.62 19.95 9,944 +0.30(+1.55%)
Mar 14, 2011 19.89 19.89 19.45 19.64 73,691 -0.16(-0.82%)
Mar 11, 2011 19.78 19.87 19.67 19.80 7,473 +0.40(+2.06%)
Mar 10, 2011 19.84 19.84 19.40 19.40 1,857 -0.36(-1.83%)
Mar 09, 2011 19.78 19.87 19.74 19.76 6,224 -0.35(-1.73%)
Mar 08, 2011 19.76 20.34 19.59 20.11 37,281 +0.40(+2.03%)
Mar 07, 2011 19.71 19.71 19.71 19.71 408 -0.10(-0.49%)
Mar 04, 2011 19.80 19.81 19.67 19.81 7,916 +0.01(+0.03%)
Mar 03, 2011 19.88 20.56 19.80 19.80 31,957 +0.06(+0.33%)
Mar 02, 2011 19.87 19.93 19.74 19.74 7,340 -0.26(-1.29%)
Mar 01, 2011 20.45 20.45 19.78 20.00 7,433 -0.42(-2.06%)
Feb 28, 2011 20.21 20.70 20.21 20.42 6,210 +0.39(+1.94%)
Feb 25, 2011 20.36 20.36 19.64 20.03 13,930 -0.19(-0.96%)
Feb 24, 2011 20.34 20.34 20.22 20.22 773 +0.19(+0.97%)
Feb 23, 2011 20.13 20.13 19.81 20.03 21,274 -0.45(-2.21%)
Feb 22, 2011 20.68 20.95 20.07 20.48 12,288 -0.33(-1.58%)
Feb 18, 2011 21.00 21.00 20.81 20.81 2,055 -0.01(-0.03%)
Feb 17, 2011 20.35 20.86 19.87 20.82 16,215 +1.42(+7.33%)
Feb 16, 2011 19.39 20.03 19.39 19.40 2,415 -0.36(-1.83%)
Feb 15, 2011 20.38 20.38 19.76 19.76 7,303 -0.44(-2.19%)
Feb 14, 2011 19.73 20.33 19.69 20.20 5,984 +0.44(+2.24%)
Feb 11, 2011 20.33 20.35 19.76 19.76 11,728 -0.44(-2.18%)
Feb 10, 2011 21.32 21.81 20.20 20.20 11,979 -2.02(-9.07%)
Feb 09, 2011 20.35 22.21 20.35 22.21 4,315 +1.86(+9.14%)
Feb 07, 2011 20.35 20.35 20.35 20.35 2,166 +0.19(+0.96%)
Feb 04, 2011 20.16 20.16 20.16 20.16 154 +0.09(+0.45%)
Feb 03, 2011 20.39 20.39 20.07 20.07 7,393 -0.28(-1.40%)
Feb 02, 2011 20.08 20.35 20.08 20.35 987 -0.00(-0.00%)
Feb 01, 2011 20.35 20.35 20.35 20.35 546 +0.19(+0.96%)
Jan 28, 2011 20.16 20.16 20.16 20.16 0 -0.16(-0.79%)
Jan 27, 2011 20.09 20.32 20.09 20.32 1,242 -0.10(-0.47%)
Jan 26, 2011 20.34 20.42 20.04 20.42 3,284 +0.36(+1.77%)
Jan 24, 2011 20.06 20.06 20.06 20.06 154 -0.57(-2.77%)
Jan 21, 2011 20.66 20.66 20.63 20.63 365 +0.57(+2.82%)
Jan 20, 2011 20.11 20.49 19.89 20.07 2,012 -0.59(-2.85%)
Jan 19, 2011 20.35 20.66 20.35 20.66 2,207 -0.01(-0.03%)
Jan 14, 2011 20.63 20.66 20.66 20.66 1,238 +0.76(+3.83%)
Jan 13, 2011 19.90 19.90 19.90 19.90 154 -0.21(-1.06%)
Jan 12, 2011 20.35 20.35 20.11 20.11 1,866 -0.24(-1.17%)
Jan 11, 2011 20.24 20.35 20.04 20.35 2,816 +0.47(+2.34%)
Jan 10, 2011 19.76 19.89 19.76 19.89 309 -0.69(-3.36%)
Jan 07, 2011 19.78 20.58 19.78 20.58 464 +0.15(+0.73%)
Jan 05, 2011 20.28 20.43 20.43 20.43 928 +0.64(+3.23%)
Jan 04, 2011 19.79 19.79 19.79 19.79 154 -0.22(-1.10%)
Jan 03, 2011 20.43 20.43 19.94 20.01 1,563 +0.30(+1.54%)
Dec 31, 2010 19.75 20.49 19.71 19.71 888 -0.01(-0.07%)
Dec 29, 2010 19.84 19.72 19.72 19.72 1,547 -0.32(-1.58%)
Dec 28, 2010 20.03 20.55 20.03 20.04 2,457 +0.01(+0.03%)
Dec 27, 2010 20.04 20.04 20.03 20.03 928 -0.32(-1.59%)
Dec 23, 2010 20.23 20.35 20.23 20.35 2,940 -0.30(-1.47%)
Dec 22, 2010 20.53 20.66 20.14 20.66 1,556 -0.01(-0.06%)
Dec 21, 2010 20.03 20.67 20.03 20.67 1,241 +0.63(+3.16%)
Dec 20, 2010 20.66 20.66 20.04 20.04 1,403 -0.33(-1.62%)
Dec 17, 2010 20.35 20.37 20.35 20.37 1,705 +0.02(+0.10%)
Dec 15, 2010 19.47 20.35 20.35 20.35 6,345 -0.32(-1.53%)
Dec 14, 2010 20.06 20.66 20.06 20.66 928 +0.47(+2.34%)
Dec 13, 2010 19.87 20.70 19.73 20.19 11,821 +0.32(+1.63%)
Dec 10, 2010 19.87 19.87 19.87 19.87 1,013 +0.16(+0.82%)
Dec 09, 2010 19.56 19.71 19.56 19.71 626 +0.00(+0.00%)
Dec 08, 2010 19.71 19.71 19.35 19.71 2,361 +0.26(+1.33%)
Dec 07, 2010 19.48 20.68 19.45 19.45 464 -0.03(-0.17%)
Dec 06, 2010 19.53 19.53 19.48 19.48 3,559 +0.01(+0.03%)
Dec 03, 2010 19.57 19.73 19.47 19.47 2,052 -0.01(-0.06%)
Dec 02, 2010 19.86 19.86 19.39 19.49 773 -0.37(-1.85%)
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.