Skip to main content

Investors Title Company (NQ: ITIC )

163.30 +0.72 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.82 46.23 44.82 45.29 2,917 -0.13(-0.29%)
Mar 27, 2013 47.84 47.84 43.28 45.42 1,219 +1.90(+4.37%)
Mar 26, 2013 43.52 43.52 43.52 43.52 304 +0.12(+0.27%)
Mar 22, 2013 43.68 43.40 43.40 43.40 609 -0.24(-0.56%)
Mar 21, 2013 43.44 43.74 43.44 43.65 3,360 -0.28(-0.64%)
Mar 20, 2013 43.02 43.93 42.64 43.93 2,991 +0.70(+1.61%)
Mar 19, 2013 43.23 43.23 43.23 43.23 218 -0.45(-1.02%)
Mar 18, 2013 43.68 43.68 43.68 43.68 396 -0.12(-0.28%)
Mar 15, 2013 43.43 43.91 43.43 43.80 4,181 -0.02(-0.04%)
Mar 14, 2013 43.82 43.82 43.82 43.82 256 +0.08(+0.18%)
Mar 13, 2013 43.23 43.75 43.23 43.75 334 -0.11(-0.25%)
Mar 12, 2013 43.86 43.86 43.86 43.86 471 +0.54(+1.24%)
Mar 11, 2013 44.14 44.14 43.16 43.32 975 -0.01(-0.03%)
Mar 08, 2013 43.96 44.34 43.25 43.33 1,436 -0.27(-0.62%)
Mar 07, 2013 43.60 43.60 43.60 43.60 221 +0.14(+0.32%)
Mar 06, 2013 43.40 44.47 43.22 43.46 1,226 +0.03(+0.08%)
Mar 05, 2013 43.62 43.62 43.31 43.43 1,227 +0.04(+0.09%)
Mar 04, 2013 43.10 43.82 42.86 43.39 7,381 -0.35(-0.81%)
Mar 01, 2013 43.59 44.27 43.59 43.75 560 +0.56(+1.30%)
Feb 28, 2013 43.13 43.18 42.63 43.18 1,537 -0.31(-0.72%)
Feb 27, 2013 43.72 44.01 43.15 43.50 8,133 -0.27(-0.61%)
Feb 26, 2013 43.23 43.77 42.81 43.77 610 +1.00(+2.33%)
Feb 25, 2013 43.28 43.28 42.77 42.77 5,719 -0.48(-1.11%)
Feb 22, 2013 43.75 43.75 43.25 43.25 522 -0.08(-0.18%)
Feb 21, 2013 42.65 43.98 42.65 43.33 3,650 +0.92(+2.16%)
Feb 20, 2013 42.90 43.33 42.41 42.41 4,868 -0.90(-2.07%)
Feb 19, 2013 42.84 43.38 42.59 43.31 913 +0.70(+1.64%)
Feb 15, 2013 43.27 45.24 42.27 42.61 3,890 +0.19(+0.45%)
Feb 14, 2013 42.46 43.14 42.42 42.42 1,813 -0.26(-0.60%)
Feb 13, 2013 42.67 42.67 42.67 42.67 458 -0.48(-1.12%)
Feb 12, 2013 43.10 43.16 43.10 43.16 691 -0.34(-0.78%)
Feb 11, 2013 42.16 43.50 42.16 43.50 610 +1.24(+2.93%)
Feb 08, 2013 42.82 43.67 42.26 42.26 2,674 -0.37(-0.86%)
Feb 07, 2013 43.14 43.14 42.63 42.63 763 -0.75(-1.72%)
Feb 06, 2013 42.63 43.37 42.63 43.37 1,261 +0.16(+0.36%)
Feb 04, 2013 43.16 43.99 42.91 43.22 2,261 +0.02(+0.05%)
Feb 01, 2013 41.43 43.20 41.43 43.20 610 -0.33(-0.77%)
Jan 31, 2013 43.78 43.78 42.97 43.53 1,012 +0.79(+1.84%)
Jan 30, 2013 42.36 42.90 42.36 42.74 1,966 -0.38(-0.88%)
Jan 29, 2013 42.91 43.88 42.91 43.12 1,029 +0.20(+0.47%)
Jan 28, 2013 42.25 42.92 42.25 42.92 1,215 +0.00(+0.00%)
Jan 25, 2013 43.33 43.33 42.55 42.92 1,241 -0.33(-0.76%)
Jan 24, 2013 44.51 44.51 42.66 43.25 764 -0.39(-0.89%)
Jan 23, 2013 44.07 44.34 43.63 43.63 1,714 -1.08(-2.42%)
Jan 22, 2013 42.94 44.72 42.89 44.72 1,592 +0.54(+1.22%)
Jan 18, 2013 44.13 46.82 43.97 44.18 2,845 -0.70(-1.56%)
Jan 17, 2013 44.81 44.88 43.69 44.88 3,965 +0.73(+1.66%)
Jan 16, 2013 44.56 44.56 44.15 44.15 719 +0.55(+1.26%)
Jan 15, 2013 43.98 43.98 43.59 43.59 1,526 -0.89(-2.00%)
Jan 14, 2013 43.46 44.60 43.26 44.49 1,899 +0.61(+1.39%)
Jan 11, 2013 42.09 43.88 41.85 43.88 4,736 +1.75(+4.15%)
Jan 10, 2013 41.23 42.27 41.23 42.13 2,139 +1.30(+3.18%)
Jan 08, 2013 40.59 40.83 40.83 40.83 2,748 +0.09(+0.23%)
Jan 07, 2013 41.09 41.38 40.11 40.74 2,409 -0.50(-1.22%)
Jan 04, 2013 39.61 41.24 39.61 41.24 393 +0.19(+0.46%)
Jan 03, 2013 40.18 41.10 39.36 41.05 3,545 +0.35(+0.87%)
Jan 02, 2013 39.94 41.79 39.66 40.70 10,942 +1.42(+3.62%)
Dec 31, 2012 39.30 39.94 39.28 39.28 4,274 +0.49(+1.27%)
Dec 28, 2012 41.05 41.05 38.64 38.79 6,423 -0.24(-0.62%)
Dec 27, 2012 38.94 39.30 38.94 39.03 1,337 +0.09(+0.24%)
Dec 26, 2012 39.30 39.30 38.94 38.94 306 -0.84(-2.12%)
Dec 24, 2012 39.08 39.78 38.80 39.78 1,255 +0.62(+1.59%)
Dec 21, 2012 38.92 39.16 38.72 39.16 10,371 +0.16(+0.40%)
Dec 20, 2012 38.88 39.13 38.51 39.00 1,152 +0.29(+0.76%)
Dec 19, 2012 39.70 39.70 38.68 38.71 3,664 -1.09(-2.73%)
Dec 18, 2012 38.64 39.80 38.64 39.80 1,496 +1.42(+3.70%)
Dec 17, 2012 39.93 39.93 38.06 38.37 12,122 -0.92(-2.35%)
Dec 14, 2012 39.12 39.65 39.12 39.30 3,250 +0.42(+1.08%)
Dec 13, 2012 39.83 39.83 37.83 38.88 5,736 -0.61(-1.54%)
Dec 12, 2012 40.75 40.75 39.30 39.49 3,113 -0.75(-1.87%)
Dec 11, 2012 40.45 40.54 39.82 40.24 4,794 +0.06(+0.15%)
Dec 10, 2012 40.35 40.35 40.12 40.18 1,926 -0.23(-0.57%)
Dec 07, 2012 39.57 40.55 39.57 40.41 3,219 +0.45(+1.13%)
Dec 06, 2012 40.23 40.23 39.95 39.96 1,077 -0.57(-1.41%)
Dec 05, 2012 40.81 40.94 39.76 40.53 2,604 -0.73(-1.78%)
Dec 04, 2012 40.52 42.48 40.32 41.26 1,048 +1.93(+4.90%)
Nov 30, 2012 39.63 40.60 38.67 39.34 2,406 -0.46(-1.15%)
Nov 29, 2012 39.44 40.16 39.39 39.80 1,836 -0.36(-0.90%)
Nov 28, 2012 39.33 40.16 39.33 40.16 1,108 -0.29(-0.73%)
Nov 27, 2012 40.81 40.81 39.90 40.45 1,067 -0.48(-1.18%)
Nov 26, 2012 40.27 40.93 40.06 40.93 2,543 -0.41(-1.00%)
Nov 23, 2012 39.69 41.35 39.25 41.35 2,814 +1.90(+4.81%)
Nov 21, 2012 38.40 39.45 38.40 39.45 947 -0.14(-0.35%)
Nov 20, 2012 39.44 39.59 37.33 39.59 4,567 -0.30(-0.75%)
Nov 19, 2012 39.25 39.89 39.02 39.89 5,812 +1.16(+3.01%)
Nov 16, 2012 38.94 40.09 37.27 38.72 7,010 +0.00(+0.00%)
Nov 15, 2012 38.14 39.25 37.37 38.72 7,136 +0.48(+1.25%)
Nov 14, 2012 39.00 39.21 37.67 38.25 7,182 -0.87(-2.22%)
Nov 13, 2012 38.59 39.44 37.94 39.12 4,581 +0.72(+1.87%)
Nov 12, 2012 38.31 39.18 38.07 38.40 3,016 +0.07(+0.17%)
Nov 09, 2012 39.40 39.63 37.63 38.33 18,333 -1.53(-3.84%)
Nov 08, 2012 42.49 42.49 38.92 39.86 8,683 -2.87(-6.71%)
Nov 07, 2012 43.32 43.32 42.72 42.73 3,649 -0.86(-1.97%)
Nov 06, 2012 43.62 44.09 42.86 43.58 14,981 +0.86(+2.01%)
Nov 05, 2012 43.83 44.09 41.57 42.73 9,386 -0.93(-2.13%)
Nov 02, 2012 45.09 45.43 43.66 43.66 27,037 -1.79(-3.94%)
Nov 01, 2012 42.79 45.99 42.79 45.45 49,198 +2.54(+5.91%)
Oct 31, 2012 42.01 42.91 40.76 42.91 3,624 +1.03(+2.45%)
Oct 26, 2012 42.69 41.88 41.88 41.88 1,987 -0.80(-1.87%)
Oct 25, 2012 42.61 42.68 42.61 42.68 457 +0.22(+0.52%)
Oct 24, 2012 43.14 43.30 42.46 42.46 1,736 -0.58(-1.35%)
Oct 23, 2012 43.13 43.24 42.36 43.04 2,832 +0.08(+0.18%)
Oct 19, 2012 43.78 44.47 42.62 42.96 1,794 -1.39(-3.13%)
Oct 18, 2012 43.72 44.44 42.54 44.35 2,160 +0.93(+2.14%)
Oct 17, 2012 43.81 44.48 43.42 43.42 3,259 -0.18(-0.41%)
Oct 16, 2012 44.48 44.48 43.43 43.60 6,116 +0.03(+0.08%)
Oct 15, 2012 43.51 44.22 43.01 43.56 1,606 +0.26(+0.60%)
Oct 12, 2012 43.77 44.26 43.30 43.30 1,829 -0.42(-0.96%)
Oct 11, 2012 43.89 44.30 43.50 43.72 10,785 +0.01(+0.03%)
Oct 10, 2012 43.26 43.83 42.13 43.71 3,126 +0.47(+1.09%)
Oct 09, 2012 43.14 44.20 43.00 43.24 8,983 -0.24(-0.56%)
Oct 08, 2012 43.35 43.48 43.16 43.48 475 +0.02(+0.05%)
Oct 05, 2012 43.20 43.46 43.03 43.46 1,255 +0.01(+0.01%)
Oct 04, 2012 43.02 43.66 42.61 43.45 1,459 +0.56(+1.30%)
Oct 03, 2012 42.90 42.90 42.90 42.90 373 -0.31(-0.73%)
Oct 02, 2012 43.21 43.21 43.21 43.21 1,022 -0.16(-0.36%)
Oct 01, 2012 42.99 43.37 42.53 43.37 661 +0.69(+1.62%)
Sep 28, 2012 42.52 43.13 42.52 42.67 1,391 -0.40(-0.93%)
Sep 27, 2012 42.71 43.12 42.71 43.07 1,310 -0.05(-0.11%)
Sep 26, 2012 43.14 43.14 42.84 43.12 813 +0.41(+0.95%)
Sep 25, 2012 43.75 43.75 42.62 42.71 5,385 -0.46(-1.06%)
Sep 24, 2012 43.28 43.28 43.17 43.17 2,765 +0.08(+0.18%)
Sep 21, 2012 43.79 43.79 42.69 43.09 7,455 -0.08(-0.18%)
Sep 20, 2012 43.42 43.42 42.52 43.17 1,096 +0.39(+0.92%)
Sep 19, 2012 42.88 42.88 42.52 42.78 2,615 +0.03(+0.08%)
Sep 18, 2012 42.52 42.90 42.52 42.75 2,416 -0.11(-0.26%)
Sep 17, 2012 43.14 43.50 42.57 42.86 2,276 -1.30(-2.93%)
Sep 14, 2012 42.52 44.15 42.52 44.15 4,052 +2.30(+5.50%)
Sep 13, 2012 42.52 42.52 41.82 41.85 2,734 -0.61(-1.45%)
Sep 12, 2012 42.35 42.47 42.35 42.47 432 +0.54(+1.30%)
Sep 11, 2012 42.36 42.36 41.08 41.92 1,718 -0.22(-0.53%)
Sep 10, 2012 42.52 43.17 41.33 42.14 14,292 -0.48(-1.14%)
Sep 07, 2012 43.17 43.17 42.52 42.63 3,840 -1.23(-2.80%)
Sep 06, 2012 43.92 43.92 43.23 43.86 4,629 +0.50(+1.15%)
Sep 05, 2012 42.52 44.02 42.52 43.36 14,220 +1.63(+3.90%)
Sep 04, 2012 41.90 41.90 40.92 41.73 1,547 +0.82(+2.00%)
Aug 31, 2012 41.82 41.82 37.09 40.92 2,317 -0.52(-1.25%)
Aug 30, 2012 41.77 41.77 41.43 41.43 305 -0.80(-1.89%)
Aug 29, 2012 42.31 42.31 41.86 42.23 773 +2.09(+5.20%)
Aug 27, 2012 40.44 40.44 38.77 40.14 1,934 +0.23(+0.57%)
Aug 24, 2012 39.86 40.18 39.86 39.91 2,308 +0.39(+0.98%)
Aug 23, 2012 39.39 39.54 39.01 39.53 45,583 -0.25(-0.64%)
Aug 22, 2012 38.88 39.86 38.88 39.78 5,154 +0.91(+2.34%)
Aug 21, 2012 39.16 40.12 38.27 38.88 1,400 -0.32(-0.82%)
Aug 20, 2012 39.47 39.47 38.06 39.20 2,444 -0.71(-1.78%)
Aug 17, 2012 38.53 40.31 38.53 39.91 2,341 +0.99(+2.53%)
Aug 16, 2012 38.26 39.17 38.26 38.92 1,532 +0.89(+2.34%)
Aug 15, 2012 37.72 38.03 37.60 38.03 1,815 +0.10(+0.26%)
Aug 14, 2012 37.85 38.54 37.85 37.93 2,448 +0.48(+1.29%)
Aug 13, 2012 35.92 37.91 35.92 37.45 5,370 +1.68(+4.69%)
Aug 10, 2012 35.28 35.94 35.28 35.77 5,430 +0.48(+1.37%)
Aug 09, 2012 35.11 35.54 34.63 35.29 9,974 +0.01(+0.02%)
Aug 08, 2012 35.49 35.49 34.99 35.28 4,152 -0.08(-0.24%)
Aug 07, 2012 34.15 35.37 32.67 35.37 8,693 +1.63(+4.82%)
Aug 06, 2012 34.11 34.30 33.56 33.74 2,396 -0.10(-0.29%)
Aug 03, 2012 34.81 35.01 33.66 33.84 8,258 -0.16(-0.46%)
Aug 02, 2012 33.81 35.89 33.81 34.00 2,482 +0.32(+0.95%)
Aug 01, 2012 34.37 34.63 33.65 33.67 5,615 -1.29(-3.68%)
Jul 31, 2012 35.01 35.01 31.47 34.96 8,260 +0.23(+0.66%)
Jul 30, 2012 35.00 35.00 34.73 34.73 517 -0.37(-1.06%)
Jul 27, 2012 34.69 35.11 34.69 35.11 1,965 +0.35(+1.00%)
Jul 26, 2012 34.49 34.76 32.96 34.76 7,216 +0.00(+0.00%)
Jul 25, 2012 34.06 35.41 34.06 34.76 5,633 +0.69(+2.03%)
Jul 24, 2012 34.80 35.35 32.92 34.07 12,334 -0.70(-2.01%)
Jul 23, 2012 34.75 36.26 34.24 34.77 6,255 -0.30(-0.86%)
Jul 20, 2012 37.67 37.67 34.74 35.07 8,593 -2.55(-6.79%)
Jul 19, 2012 37.98 37.98 37.62 37.62 785 +0.00(+0.00%)
Jul 18, 2012 37.64 37.64 37.62 37.62 947 +0.41(+1.11%)
Jul 17, 2012 38.49 38.50 36.62 37.21 3,997 -1.02(-2.67%)
Jul 16, 2012 36.92 39.16 33.69 38.23 12,713 +0.28(+0.74%)
Jul 13, 2012 36.60 37.95 36.60 37.95 4,078 +1.00(+2.71%)
Jul 12, 2012 37.21 37.57 36.59 36.95 11,041 -0.41(-1.10%)
Jul 11, 2012 37.23 37.36 37.09 37.36 1,017 +0.25(+0.69%)
Jul 10, 2012 37.25 37.25 36.59 37.11 19,125 +0.39(+1.07%)
Jul 09, 2012 38.63 38.63 36.71 36.71 11,925 -1.52(-3.97%)
Jul 06, 2012 39.73 39.73 37.57 38.23 5,208 -1.63(-4.10%)
Jul 05, 2012 39.75 40.05 39.75 39.86 4,691 -0.19(-0.47%)
Jul 03, 2012 37.90 40.19 37.90 40.05 4,986 +1.91(+5.02%)
Jul 02, 2012 37.24 38.55 37.04 38.14 5,952 +0.94(+2.53%)
Jun 29, 2012 35.90 37.20 35.67 37.20 3,457 +1.71(+4.80%)
Jun 28, 2012 34.71 35.86 34.69 35.49 1,649 -0.41(-1.15%)
Jun 27, 2012 34.79 35.90 34.79 35.90 2,361 +1.01(+2.90%)
Jun 26, 2012 35.07 35.28 34.37 34.89 3,693 +0.14(+0.41%)
Jun 25, 2012 34.62 35.28 34.62 34.75 664 -0.60(-1.70%)
Jun 22, 2012 35.73 36.55 34.77 35.35 244,824 -0.37(-1.02%)
Jun 21, 2012 35.59 35.94 34.80 35.71 17,701 +0.22(+0.63%)
Jun 20, 2012 34.81 35.92 33.75 35.49 8,396 +0.77(+2.22%)
Jun 19, 2012 34.68 35.06 34.30 34.72 4,438 -0.56(-1.59%)
Jun 18, 2012 34.46 35.61 32.49 35.28 4,942 +0.66(+1.91%)
Jun 15, 2012 34.75 34.76 34.20 34.62 2,607 +0.18(+0.51%)
Jun 14, 2012 34.95 34.95 32.81 34.45 2,468 +0.60(+1.78%)
Jun 13, 2012 34.76 34.76 33.84 33.84 1,071 +0.54(+1.61%)
Jun 12, 2012 34.99 35.23 32.79 33.31 7,410 -1.52(-4.37%)
Jun 11, 2012 35.01 35.01 32.99 34.83 6,466 +0.25(+0.72%)
Jun 08, 2012 34.01 34.58 33.50 34.58 17,763 +0.49(+1.44%)
Jun 07, 2012 33.28 34.09 33.28 34.09 2,367 +0.27(+0.81%)
Jun 06, 2012 33.58 33.82 31.98 33.82 3,678 +0.52(+1.55%)
Jun 05, 2012 33.30 33.30 33.30 33.30 242 +0.01(+0.04%)
Jun 04, 2012 33.26 33.82 33.26 33.29 1,978 -0.48(-1.41%)
Jun 01, 2012 33.13 33.77 33.13 33.77 1,075 -0.07(-0.21%)
May 31, 2012 33.17 34.06 32.88 33.84 7,312 +0.67(+2.01%)
May 30, 2012 31.75 33.65 31.75 33.17 4,613 +0.42(+1.30%)
May 29, 2012 32.35 33.64 31.45 32.75 3,682 -0.90(-2.68%)
May 25, 2012 33.56 33.65 32.17 33.65 10,144 +0.09(+0.27%)
May 24, 2012 33.47 33.56 33.47 33.56 613 +0.02(+0.06%)
May 23, 2012 33.11 33.54 32.75 33.54 956 -0.03(-0.08%)
May 22, 2012 32.37 33.74 32.37 33.56 1,445 +0.94(+2.88%)
May 21, 2012 31.97 32.88 31.65 32.62 5,981 -0.33(-1.01%)
May 18, 2012 33.77 33.77 32.63 32.96 2,007 -0.51(-1.52%)
May 17, 2012 32.80 33.63 32.80 33.47 613 -0.30(-0.89%)
May 16, 2012 31.97 33.92 31.84 33.77 5,497 +0.82(+2.48%)
May 15, 2012 32.22 33.13 32.13 32.95 4,338 +0.31(+0.96%)
May 14, 2012 31.71 32.64 30.46 32.64 8,585 +0.85(+2.67%)
May 11, 2012 31.76 32.03 31.76 31.79 1,226 +0.01(+0.04%)
May 10, 2012 31.61 32.12 31.61 31.78 1,428 +0.50(+1.59%)
May 09, 2012 31.16 32.49 31.16 31.28 1,302 +0.39(+1.27%)
May 08, 2012 31.98 32.02 30.89 30.89 1,132 -0.50(-1.60%)
May 07, 2012 31.97 33.20 30.83 31.39 11,280 -1.23(-3.78%)
May 04, 2012 32.62 32.62 32.62 32.62 764 -0.37(-1.11%)
May 03, 2012 32.44 33.28 32.44 32.99 613 +0.80(+2.47%)
May 02, 2012 33.89 33.89 31.97 32.19 1,943 -0.53(-1.62%)
May 01, 2012 33.08 33.28 32.70 32.72 1,794 -0.53(-1.61%)
Apr 30, 2012 32.33 33.41 32.19 33.26 3,984 +1.21(+3.77%)
Apr 27, 2012 32.62 32.62 32.05 32.05 1,970 -0.56(-1.72%)
Apr 26, 2012 31.95 32.62 31.95 32.61 5,327 +0.91(+2.86%)
Apr 25, 2012 32.02 32.59 30.68 31.70 6,248 -0.11(-0.35%)
Apr 24, 2012 32.30 32.30 31.81 31.81 306 +0.37(+1.19%)
Apr 23, 2012 32.00 32.00 31.44 31.44 613 -1.20(-3.66%)
Apr 20, 2012 33.93 33.93 32.47 32.64 9,566 -0.75(-2.25%)
Apr 19, 2012 35.55 35.55 33.39 33.39 2,147 -2.23(-6.26%)
Apr 18, 2012 34.81 35.89 34.81 35.62 20,314 +0.68(+1.95%)
Apr 17, 2012 32.92 35.85 32.79 34.94 14,976 +1.84(+5.55%)
Apr 16, 2012 32.62 33.21 32.10 33.10 5,465 +0.93(+2.90%)
Apr 13, 2012 31.83 32.17 30.99 32.17 3,990 +0.46(+1.44%)
Apr 12, 2012 30.91 31.96 30.91 31.71 5,354 +0.98(+3.18%)
Apr 11, 2012 30.20 30.73 30.18 30.73 4,444 +0.00(+0.00%)
Apr 10, 2012 29.97 30.73 29.97 30.73 7,877 +0.70(+2.32%)
Apr 09, 2012 30.01 30.03 30.01 30.03 551 -0.37(-1.22%)
Apr 05, 2012 30.84 30.89 30.37 30.41 1,226 -0.52(-1.67%)
Apr 04, 2012 30.42 30.99 29.69 30.92 10,130 +0.55(+1.80%)
Apr 03, 2012 31.04 31.04 30.14 30.37 1,072 -0.35(-1.13%)
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.