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 +0.72 (+0.44%)
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 (%)
Sep 28, 2018 115.24 115.24 115.24 115.24 1,165 -0.20(-0.17%)
Sep 27, 2018 117.34 117.34 115.44 115.44 1,991 -1.04(-0.89%)
Sep 26, 2018 118.23 118.23 116.48 116.48 4,656 -1.44(-1.22%)
Sep 25, 2018 118.74 118.74 114.59 117.92 3,847 +1.23(+1.06%)
Sep 24, 2018 118.50 118.50 116.11 116.68 1,257 -1.03(-0.88%)
Sep 21, 2018 114.67 118.06 114.67 117.71 17,774 +2.88(+2.51%)
Sep 20, 2018 113.50 114.83 113.50 114.83 1,557 +1.44(+1.27%)
Sep 19, 2018 113.49 113.49 113.15 113.39 2,663 -0.48(-0.42%)
Sep 18, 2018 114.49 115.79 111.21 113.87 7,653 -0.75(-0.66%)
Sep 17, 2018 116.68 116.68 114.62 114.62 1,704 -2.57(-2.20%)
Sep 14, 2018 120.94 120.94 116.75 117.20 4,516 -3.95(-3.26%)
Sep 13, 2018 123.73 123.74 120.80 121.14 2,596 -2.59(-2.09%)
Sep 12, 2018 123.73 123.73 123.73 123.73 2,183 -2.42(-1.92%)
Sep 11, 2018 129.13 129.13 125.11 126.16 3,646 -3.31(-2.56%)
Sep 10, 2018 129.82 129.82 128.90 129.47 2,443 -0.39(-0.30%)
Sep 07, 2018 131.65 131.65 129.86 129.86 1,165 -1.58(-1.20%)
Sep 06, 2018 134.96 135.22 131.44 131.44 3,933 -1.85(-1.39%)
Sep 05, 2018 135.22 135.22 133.29 636 -1.92(-1.42%)
Sep 04, 2018 136.25 136.25 135.22 135.22 2,347 +2.06(+1.55%)
Aug 31, 2018 133.16 133.16 133.16 0 -0.27(-0.20%)
Aug 30, 2018 132.38 133.43 132.38 133.43 626 -0.25(-0.18%)
Aug 29, 2018 133.05 133.67 133.05 133.67 1,208 +0.31(+0.23%)
Aug 28, 2018 133.43 134.25 133.36 133.36 1,795 -0.07(-0.05%)
Aug 27, 2018 134.06 135.96 133.13 133.43 4,369 -0.99(-0.73%)
Aug 24, 2018 135.38 135.38 134.39 134.42 4,525 -0.52(-0.39%)
Aug 23, 2018 134.16 134.94 133.69 134.94 3,576 +0.44(+0.33%)
Aug 22, 2018 134.94 135.28 134.49 134.49 2,493 -0.26(-0.19%)
Aug 21, 2018 135.57 135.66 134.75 134.75 2,950 -1.21(-0.89%)
Aug 20, 2018 135.50 136.77 135.50 135.97 2,404 -0.62(-0.46%)
Aug 17, 2018 135.09 136.59 134.90 136.59 3,065 +0.78(+0.58%)
Aug 16, 2018 134.47 135.81 134.47 135.81 2,921 +1.92(+1.44%)
Aug 15, 2018 135.28 136.44 133.88 133.88 18,297 -1.73(-1.27%)
Aug 14, 2018 136.10 137.34 133.64 135.61 10,959 -0.49(-0.36%)
Aug 13, 2018 135.98 137.99 134.94 136.10 10,772 +0.40(+0.30%)
Aug 10, 2018 134.94 138.95 134.45 135.70 7,591 +0.30(+0.22%)
Aug 09, 2018 135.40 135.40 135.40 407 +0.00(+0.00%)
Aug 08, 2018 135.42 135.42 135.40 135.40 670 -0.47(-0.35%)
Aug 07, 2018 131.34 135.88 131.34 135.88 3,849 +2.31(+1.73%)
Aug 06, 2018 133.57 133.57 133.57 846 +0.00(+0.00%)
Aug 03, 2018 130.49 134.25 127.92 133.57 23,796 +4.64(+3.60%)
Aug 02, 2018 130.62 130.62 128.79 128.92 3,597 -2.18(-1.66%)
Aug 01, 2018 131.10 131.10 131.10 131.10 1,189 +0.00(+0.00%)
Jul 31, 2018 129.46 131.10 128.98 131.10 18,387 +2.03(+1.58%)
Jul 30, 2018 128.43 131.29 128.43 129.07 12,371 +1.29(+1.01%)
Jul 27, 2018 129.05 129.27 127.77 127.77 3,357 -1.16(-0.90%)
Jul 26, 2018 129.12 129.12 128.94 128.94 1,864 +1.62(+1.27%)
Jul 25, 2018 126.14 128.01 125.01 127.31 23,101 +1.95(+1.56%)
Jul 24, 2018 126.10 126.51 124.42 125.36 16,846 +2.53(+2.06%)
Jul 23, 2018 124.66 126.31 122.83 122.83 8,204 -2.99(-2.38%)
Jul 20, 2018 125.83 125.83 125.83 125.83 678 -0.06(-0.05%)
Jul 19, 2018 125.89 125.89 125.89 125.89 1,238 +0.14(+0.11%)
Jul 18, 2018 125.49 126.29 124.66 125.75 14,980 -0.28(-0.22%)
Jul 17, 2018 125.92 126.03 125.67 126.03 1,655 +0.40(+0.32%)
Jul 16, 2018 125.70 126.38 125.64 125.64 2,055 +0.29(+0.23%)
Jul 13, 2018 125.69 125.69 124.24 125.35 5,590 -0.66(-0.53%)
Jul 12, 2018 125.52 126.04 125.28 126.01 5,042 -0.02(-0.02%)
Jul 11, 2018 124.66 127.14 124.10 126.03 8,819 +0.29(+0.23%)
Jul 10, 2018 124.98 128.17 124.29 125.75 10,143 -0.17(-0.13%)
Jul 09, 2018 125.91 125.91 125.91 125.91 887 -1.83(-1.44%)
Jul 06, 2018 126.16 127.75 126.16 127.75 1,071 +1.70(+1.35%)
Jul 05, 2018 128.33 128.33 126.04 126.04 2,788 +0.01(+0.01%)
Jul 02, 2018 126.03 126.03 126.03 0 -0.45(-0.36%)
Jun 29, 2018 126.19 126.50 125.69 126.49 2,424 -0.58(-0.45%)
Jun 28, 2018 127.06 127.06 127.06 127.06 785 +0.55(+0.43%)
Jun 27, 2018 131.27 131.27 125.49 126.51 2,779 -0.69(-0.54%)
Jun 26, 2018 127.75 128.21 126.86 127.20 3,173 -0.71(-0.55%)
Jun 25, 2018 127.91 127.91 127.91 127.91 1,113 -1.87(-1.44%)
Jun 22, 2018 126.72 129.78 126.72 129.78 44,498 +1.80(+1.40%)
Jun 21, 2018 126.47 128.53 125.60 127.99 3,519 +2.83(+2.26%)
Jun 20, 2018 125.16 125.16 125.16 125.16 3,351 -1.69(-1.34%)
Jun 19, 2018 126.86 126.86 126.86 126.86 632 -1.30(-1.02%)
Jun 18, 2018 130.99 130.99 128.16 128.16 1,030 -0.47(-0.36%)
Jun 15, 2018 131.00 125.24 128.62 8,200 +1.73(+1.36%)
Jun 14, 2018 126.90 126.90 126.90 126.90 1,233 -1.25(-0.97%)
Jun 13, 2018 126.11 128.14 124.53 128.14 4,468 +0.33(+0.26%)
Jun 12, 2018 127.30 127.81 127.30 127.81 5,293 -0.84(-0.65%)
Jun 11, 2018 127.78 128.66 127.78 128.66 6,236 +0.84(+0.66%)
Jun 08, 2018 127.78 127.83 127.61 127.81 2,456 -0.93(-0.72%)
Jun 07, 2018 127.81 129.72 127.81 128.75 1,527 +0.72(+0.57%)
Jun 06, 2018 129.52 130.14 127.81 128.02 2,737 -2.17(-1.67%)
Jun 05, 2018 127.81 130.19 127.81 130.19 1,975 +2.37(+1.86%)
Jun 04, 2018 127.81 127.82 127.81 127.82 1,840 +0.21(+0.17%)
Jun 01, 2018 126.45 127.61 126.45 127.61 912 +1.16(+0.92%)
May 31, 2018 126.40 126.45 126.40 126.45 1,446 -1.29(-1.01%)
May 30, 2018 127.73 127.73 127.73 127.73 890 +0.44(+0.34%)
May 29, 2018 128.07 129.09 111.51 127.30 2,134 -0.51(-0.40%)
May 25, 2018 127.81 127.81 127.81 0 +0.36(+0.28%)
May 24, 2018 127.61 127.75 127.13 127.45 2,351 -0.58(-0.45%)
May 22, 2018 128.03 128.03 128.03 811 -2.32(-1.78%)
May 21, 2018 130.35 130.35 130.35 130.35 1,439 +1.24(+0.96%)
May 18, 2018 131.31 131.31 124.77 129.11 1,629 -1.07(-0.82%)
May 17, 2018 131.03 131.23 130.19 130.19 1,005 +0.34(+0.26%)
May 16, 2018 130.31 130.31 129.85 129.85 2,177 +0.87(+0.67%)
May 15, 2018 129.90 129.90 128.98 128.98 1,776 -0.96(-0.74%)
May 14, 2018 131.87 131.92 129.94 129.94 1,897 -1.09(-0.83%)
May 11, 2018 129.92 131.03 129.92 131.03 975 +0.29(+0.22%)
May 08, 2018 130.73 130.73 130.73 700 -0.05(-0.04%)
May 04, 2018 130.78 130.78 130.78 313 +0.10(+0.08%)
May 03, 2018 132.05 132.05 130.68 130.68 728 -0.29(-0.22%)
May 02, 2018 131.44 132.60 130.97 130.97 10,968 -2.10(-1.58%)
Apr 30, 2018 133.08 133.08 133.08 472 +1.52(+1.15%)
Apr 27, 2018 129.89 132.48 129.89 131.56 2,087 -1.24(-0.94%)
Apr 25, 2018 132.81 132.81 132.81 336 +0.21(+0.15%)
Apr 24, 2018 132.20 132.60 132.20 132.60 1,520 -1.18(-0.88%)
Apr 20, 2018 133.78 133.78 133.78 1,506 +2.07(+1.57%)
Apr 19, 2018 131.71 131.71 131.71 131.71 1,024 -1.32(-0.99%)
Apr 18, 2018 132.81 133.85 132.29 133.03 1,929 -0.76(-0.57%)
Apr 17, 2018 133.69 133.80 133.69 133.80 1,749 +0.51(+0.38%)
Apr 16, 2018 133.28 133.28 133.28 133.28 839 -1.03(-0.76%)
Apr 13, 2018 134.31 134.31 134.31 134.31 1,025 +0.27(+0.20%)
Apr 12, 2018 134.77 134.77 133.62 134.03 3,309 -0.89(-0.66%)
Apr 11, 2018 134.92 134.92 134.92 134.92 727 -1.52(-1.11%)
Apr 10, 2018 136.44 136.44 136.44 136.44 1,392 +2.80(+2.09%)
Apr 09, 2018 133.64 133.64 133.64 133.64 664 -1.28(-0.95%)
Apr 06, 2018 133.30 134.92 133.30 134.92 1,774 -0.35(-0.26%)
Apr 05, 2018 133.81 135.28 133.81 135.28 1,139 -0.06(-0.05%)
Apr 04, 2018 133.45 135.34 133.45 135.34 1,574 +0.08(+0.06%)
Apr 03, 2018 135.74 135.74 129.87 135.27 2,222 -1.68(-1.23%)
Apr 02, 2018 137.04 137.04 133.58 136.95 4,893 +0.31(+0.23%)
Mar 29, 2018 136.63 136.63 136.63 0 +0.62(+0.45%)
Mar 28, 2018 136.70 136.70 136.02 136.02 1,493 -1.13(-0.82%)
Mar 27, 2018 136.02 137.62 136.02 137.15 3,966 -0.70(-0.51%)
Mar 26, 2018 136.88 143.50 136.50 137.85 6,516 +1.01(+0.74%)
Mar 23, 2018 137.60 137.60 136.84 136.84 2,017 +1.22(+0.90%)
Mar 22, 2018 138.50 138.68 135.62 135.62 1,653 -0.81(-0.59%)
Mar 21, 2018 129.58 136.43 129.58 136.43 833 -0.19(-0.14%)
Mar 20, 2018 136.70 136.70 136.62 136.62 2,493 -2.82(-2.02%)
Mar 19, 2018 137.89 139.44 137.89 139.44 3,672 +2.32(+1.69%)
Mar 16, 2018 132.78 137.72 132.78 137.11 15,942 +3.07(+2.29%)
Mar 15, 2018 135.88 135.88 134.04 134.04 1,737 -2.70(-1.98%)
Mar 14, 2018 133.02 136.74 133.02 136.74 1,533 +2.61(+1.95%)
Mar 13, 2018 135.28 135.28 134.13 134.13 1,125 -1.14(-0.84%)
Mar 12, 2018 131.59 136.06 131.59 135.27 16,733 +2.60(+1.96%)
Mar 09, 2018 132.17 133.02 132.00 132.67 7,255 +0.24(+0.19%)
Mar 08, 2018 133.05 133.05 131.93 132.43 4,670 +1.11(+0.85%)
Mar 07, 2018 135.30 131.31 131.31 7,693 -2.08(-1.56%)
Mar 06, 2018 132.20 133.39 131.69 133.39 7,250 +1.47(+1.11%)
Mar 05, 2018 130.97 133.64 130.70 131.93 9,366 +1.40(+1.07%)
Mar 02, 2018 130.53 130.53 130.53 130.53 794 -1.81(-1.37%)
Mar 01, 2018 132.34 132.34 132.34 132.34 520 +1.02(+0.78%)
Feb 28, 2018 131.31 131.34 131.31 131.31 1,778 +0.00(+0.00%)
Feb 27, 2018 131.65 131.65 131.31 131.31 859 -0.01(-0.01%)
Feb 26, 2018 131.01 131.32 131.01 131.32 687 -0.97(-0.74%)
Feb 23, 2018 131.21 132.29 130.97 132.29 1,962 +1.28(+0.98%)
Feb 21, 2018 131.01 131.01 131.01 690 +0.03(+0.02%)
Feb 20, 2018 130.97 131.65 130.63 130.99 4,283 -0.46(-0.35%)
Feb 16, 2018 131.45 131.45 131.45 0 -0.03(-0.03%)
Feb 15, 2018 130.97 131.48 130.97 131.48 1,785 -0.13(-0.10%)
Feb 14, 2018 129.61 131.61 129.61 131.61 7,275 +1.32(+1.02%)
Feb 13, 2018 130.26 130.29 129.61 130.29 4,894 -1.62(-1.23%)
Feb 12, 2018 131.58 131.91 131.58 131.91 1,811 +2.22(+1.71%)
Feb 09, 2018 129.61 130.95 127.15 129.69 2,593 +0.76(+0.59%)
Feb 08, 2018 131.65 131.85 128.45 128.93 2,477 -1.97(-1.50%)
Feb 07, 2018 131.67 131.67 130.84 130.90 5,135 +2.65(+2.07%)
Feb 06, 2018 127.12 128.24 127.12 128.24 2,824 -1.36(-1.05%)
Feb 05, 2018 129.61 129.76 129.60 129.60 1,684 -0.01(-0.01%)
Feb 02, 2018 129.12 129.61 129.12 129.61 876 -2.21(-1.68%)
Feb 01, 2018 131.86 131.86 130.97 131.82 3,842 -0.86(-0.65%)
Jan 31, 2018 132.59 132.68 132.59 132.68 1,498 -0.34(-0.26%)
Jan 30, 2018 133.02 133.02 133.02 133.02 883 -0.14(-0.10%)
Jan 29, 2018 132.12 133.16 132.12 133.16 1,106 -0.38(-0.28%)
Jan 26, 2018 133.53 133.53 133.53 133.53 930 +0.51(+0.38%)
Jan 25, 2018 132.66 133.02 132.66 133.02 1,838 +0.02(+0.02%)
Jan 24, 2018 131.86 133.00 131.86 133.00 1,951 +1.14(+0.86%)
Jan 23, 2018 131.65 133.36 130.78 131.86 4,334 -0.34(-0.26%)
Jan 22, 2018 129.61 132.88 129.61 132.20 4,396 +1.23(+0.94%)
Jan 19, 2018 132.00 132.38 110.97 130.97 4,954 -2.73(-2.04%)
Jan 18, 2018 133.85 133.85 133.70 133.70 1,568 +0.00(+0.00%)
Jan 17, 2018 133.09 134.82 123.47 133.70 5,085 -2.05(-1.51%)
Jan 16, 2018 134.41 134.41 134.41 135.75 2,207 +2.22(+1.67%)
Jan 11, 2018 133.52 133.52 133.52 0 -0.22(-0.17%)
Jan 10, 2018 133.73 133.91 133.01 133.75 4,594 -0.32(-0.24%)
Jan 09, 2018 128.22 134.07 126.88 134.07 9,185 +6.85(+5.38%)
Jan 08, 2018 131.77 135.71 126.92 127.22 2,670 -3.19(-2.44%)
Jan 05, 2018 132.92 151.35 130.33 130.41 6,415 -2.27(-1.71%)
Jan 04, 2018 132.68 132.68 131.14 132.68 5,468 -1.57(-1.17%)
Jan 03, 2018 136.31 136.31 133.37 134.25 2,821 -1.16(-0.86%)
Jan 02, 2018 134.84 135.30 134.84 135.41 3,122 +0.10(+0.08%)
Dec 29, 2017 135.30 135.30 135.30 0 +0.20(+0.15%)
Dec 28, 2017 135.68 136.43 135.11 135.11 4,219 -1.90(-1.39%)
Dec 27, 2017 137.01 137.01 137.01 137.01 2,333 +0.65(+0.48%)
Dec 26, 2017 136.36 136.36 136.36 136.36 2,021 +0.80(+0.59%)
Dec 22, 2017 134.91 137.49 134.91 135.56 3,717 -2.99(-2.16%)
Dec 21, 2017 136.77 138.54 135.66 138.54 3,656 +1.77(+1.30%)
Dec 20, 2017 135.79 138.46 133.63 136.77 4,751 +1.15(+0.84%)
Dec 19, 2017 135.62 135.06 135.62 2,885 +0.57(+0.42%)
Dec 18, 2017 131.56 135.06 131.56 135.06 1,949 +2.67(+2.02%)
Dec 15, 2017 127.69 136.18 127.69 132.38 9,389 +3.61(+2.80%)
Dec 14, 2017 126.20 128.78 126.20 128.78 5,846 +3.19(+2.54%)
Dec 13, 2017 128.07 128.07 125.58 125.58 7,227 -2.33(-1.82%)
Dec 12, 2017 129.61 129.61 126.21 127.92 5,400 -2.37(-1.82%)
Dec 11, 2017 130.12 130.28 128.93 130.28 2,750 +0.27(+0.20%)
Dec 08, 2017 131.47 132.66 128.93 130.02 2,388 -2.93(-2.20%)
Dec 07, 2017 136.10 136.10 132.94 132.94 3,647 -2.25(-1.67%)
Dec 06, 2017 135.19 135.19 135.19 135.19 1,370 +0.03(+0.03%)
Dec 05, 2017 135.61 136.41 135.16 135.16 2,014 -1.51(-1.10%)
Dec 04, 2017 139.14 139.14 136.40 136.67 4,348 -1.88(-1.35%)
Dec 01, 2017 137.21 138.54 136.35 138.54 3,359 +1.43(+1.05%)
Nov 30, 2017 136.42 138.74 136.42 137.11 3,972 +0.96(+0.71%)
Nov 29, 2017 134.26 136.15 134.26 136.15 2,479 +2.28(+1.70%)
Nov 28, 2017 133.33 134.21 133.33 133.87 3,832 +0.01(+0.01%)
Nov 27, 2017 134.54 134.64 133.86 133.86 5,201 -1.31(-0.97%)
Nov 24, 2017 132.41 135.17 132.41 135.17 1,461 +3.86(+2.94%)
Nov 22, 2017 131.18 131.81 130.12 131.32 8,171 +1.42(+1.09%)
Nov 21, 2017 127.91 130.98 127.39 129.90 4,321 +2.21(+1.73%)
Nov 20, 2017 127.34 127.81 127.34 127.69 4,832 +0.25(+0.20%)
Nov 17, 2017 126.77 127.48 126.47 127.44 1,300 -0.37(-0.29%)
Nov 16, 2017 128.49 129.62 126.67 127.81 5,152 +1.00(+0.79%)
Nov 15, 2017 126.81 126.81 126.81 126.81 1,455 +0.01(+0.01%)
Nov 14, 2017 126.80 126.80 126.80 126.80 1,407 +1.37(+1.09%)
Nov 13, 2017 125.14 125.43 125.12 125.43 1,306 -0.34(-0.27%)
Nov 10, 2017 125.35 125.76 125.35 125.76 940 -0.69(-0.55%)
Nov 09, 2017 126.46 126.46 126.46 126.46 1,184 -0.01(-0.00%)
Nov 08, 2017 125.37 126.46 125.37 126.46 1,846 +1.18(+0.94%)
Nov 07, 2017 126.44 126.44 125.27 125.28 2,171 -0.66(-0.52%)
Nov 06, 2017 125.13 128.08 125.12 125.94 3,045 -0.20(-0.16%)
Nov 03, 2017 126.02 126.15 125.57 126.15 2,619 -1.67(-1.31%)
Nov 02, 2017 127.45 127.81 127.45 127.81 1,455 +0.49(+0.39%)
Nov 01, 2017 127.32 127.32 127.32 127.32 781 -0.29(-0.23%)
Oct 31, 2017 125.44 128.82 125.44 127.61 3,754 +1.10(+0.87%)
Oct 30, 2017 125.14 126.51 125.14 126.51 1,593 -1.58(-1.23%)
Oct 27, 2017 126.47 130.61 126.47 128.08 2,702 +3.63(+2.92%)
Oct 26, 2017 125.19 125.19 123.11 124.45 2,916 +0.77(+0.63%)
Oct 25, 2017 122.35 123.71 122.35 123.68 1,760 -0.57(-0.46%)
Oct 24, 2017 121.69 124.25 121.69 124.25 918 -2.07(-1.64%)
Oct 20, 2017 126.32 126.32 126.32 548 -1.92(-1.50%)
Oct 18, 2017 128.25 128.25 128.25 908 +2.11(+1.67%)
Oct 17, 2017 126.13 126.13 126.13 126.13 1,688 -2.36(-1.84%)
Oct 16, 2017 134.66 134.66 127.95 128.49 2,952 -0.53(-0.41%)
Oct 13, 2017 128.62 129.86 127.14 129.03 4,458 -0.44(-0.34%)
Oct 12, 2017 133.20 133.20 128.45 129.46 5,977 -3.19(-2.40%)
Oct 11, 2017 131.37 133.73 131.37 132.65 3,340 +0.89(+0.68%)
Oct 10, 2017 130.24 131.76 129.36 131.76 7,759 +1.92(+1.48%)
Oct 09, 2017 129.89 129.89 129.83 129.83 1,911 +1.68(+1.31%)
Oct 06, 2017 126.34 128.15 126.34 128.15 5,011 +1.01(+0.79%)
Oct 05, 2017 124.45 127.14 123.78 127.14 6,030 +3.17(+2.56%)
Oct 04, 2017 123.66 123.97 123.64 123.97 1,678 +1.10(+0.90%)
Oct 03, 2017 124.43 124.43 122.22 122.87 4,849 -0.05(-0.04%)
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.