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 (%)
Oct 31, 2013 50.22 51.78 50.19 51.36 0 +0.51(+1.01%)
Oct 30, 2013 51.49 51.49 50.08 50.84 2,335 -0.16(-0.31%)
Oct 29, 2013 51.19 51.84 50.94 51.00 0 -0.24(-0.46%)
Oct 28, 2013 52.18 52.18 50.93 51.24 0 +0.04(+0.08%)
Oct 25, 2013 51.22 52.84 50.80 51.20 0 -0.20(-0.40%)
Oct 24, 2013 50.69 51.40 50.69 51.40 0 +0.49(+0.96%)
Oct 23, 2013 50.19 50.94 50.19 50.92 0 -0.38(-0.74%)
Oct 22, 2013 50.79 51.53 50.44 51.30 0 -0.07(-0.14%)
Oct 21, 2013 50.34 51.37 50.34 51.37 0 -0.01(-0.03%)
Oct 18, 2013 51.78 51.86 51.38 51.38 2,618 -0.01(-0.01%)
Oct 17, 2013 51.56 51.82 50.85 51.39 0 +0.05(+0.09%)
Oct 16, 2013 51.78 51.92 50.15 51.34 0 +0.96(+1.90%)
Oct 15, 2013 49.54 50.61 49.47 50.38 0 +0.70(+1.42%)
Oct 14, 2013 49.42 50.02 49.42 49.68 0 -0.34(-0.68%)
Oct 11, 2013 49.27 50.02 48.98 50.02 0 +0.99(+2.01%)
Oct 10, 2013 48.28 49.62 48.25 49.04 0 +0.83(+1.72%)
Oct 09, 2013 48.46 48.73 48.21 48.21 0 -0.12(-0.24%)
Oct 08, 2013 48.86 49.02 48.33 48.33 0 -0.68(-1.38%)
Oct 07, 2013 48.35 49.28 48.25 49.00 0 +0.39(+0.80%)
Oct 04, 2013 49.09 49.38 48.41 48.62 0 -0.35(-0.71%)
Oct 03, 2013 48.53 49.20 48.18 48.96 0 +0.49(+1.02%)
Oct 02, 2013 49.00 49.46 48.39 48.47 0 -0.68(-1.39%)
Oct 01, 2013 49.25 49.65 49.03 49.15 3,683 -0.20(-0.41%)
Sep 30, 2013 48.67 49.75 47.87 49.36 0 +0.16(+0.33%)
Sep 27, 2013 49.23 49.34 49.04 49.19 0 -0.06(-0.12%)
Sep 26, 2013 48.27 49.87 48.27 49.25 0 +0.12(+0.25%)
Sep 25, 2013 49.42 49.92 49.13 49.13 0 -0.79(-1.58%)
Sep 24, 2013 49.30 49.92 49.29 49.92 0 +0.89(+1.82%)
Sep 23, 2013 49.20 49.35 48.39 49.02 0 +0.18(+0.38%)
Sep 20, 2013 49.83 50.44 48.84 48.84 0 -1.11(-2.22%)
Sep 19, 2013 50.15 50.44 49.36 49.95 0 -0.45(-0.90%)
Sep 18, 2013 50.61 50.61 48.73 50.40 0 +0.10(+0.20%)
Sep 17, 2013 49.83 50.34 49.40 50.30 0 +0.35(+0.70%)
Sep 16, 2013 49.04 50.21 49.30 49.96 0 +0.92(+1.88%)
Sep 13, 2013 48.60 49.56 48.34 49.04 0 +0.62(+1.29%)
Sep 12, 2013 48.63 48.81 47.43 48.41 0 -0.45(-0.91%)
Sep 11, 2013 47.81 48.92 47.65 48.86 0 +0.79(+1.64%)
Sep 10, 2013 48.87 48.90 47.89 48.07 0 -0.58(-1.20%)
Sep 09, 2013 48.50 48.85 48.44 48.66 0 +0.80(+1.68%)
Sep 06, 2013 47.87 48.57 47.85 47.85 0 -0.09(-0.19%)
Sep 05, 2013 47.45 47.95 47.39 47.95 0 +0.08(+0.16%)
Sep 04, 2013 47.31 48.16 47.18 47.87 0 +0.97(+2.06%)
Sep 03, 2013 47.22 47.79 46.90 46.90 0 +0.07(+0.14%)
Aug 30, 2013 47.26 48.56 46.42 46.83 0 -0.11(-0.24%)
Aug 29, 2013 46.71 47.31 46.49 46.95 0 +0.16(+0.34%)
Aug 28, 2013 46.95 47.15 46.41 46.79 0 -0.05(-0.11%)
Aug 27, 2013 47.06 47.90 46.78 46.84 0 -0.41(-0.88%)
Aug 26, 2013 46.68 47.73 46.68 47.25 0 +0.42(+0.90%)
Aug 23, 2013 48.65 48.65 46.60 46.83 0 -1.48(-3.07%)
Aug 22, 2013 47.16 48.36 47.05 48.32 13,667 +1.18(+2.51%)
Aug 21, 2013 48.07 48.55 46.83 47.14 0 -1.12(-2.31%)
Aug 20, 2013 47.54 48.25 47.54 48.25 0 +0.97(+2.05%)
Aug 19, 2013 48.08 48.36 47.28 47.28 0 -1.10(-2.27%)
Aug 16, 2013 48.21 48.71 48.19 48.38 0 -0.05(-0.11%)
Aug 15, 2013 48.19 48.65 46.78 48.43 42,326 -0.23(-0.47%)
Aug 14, 2013 48.91 49.13 48.32 48.66 0 -0.54(-1.09%)
Aug 13, 2013 49.30 49.38 48.44 49.20 9,683 +0.07(+0.13%)
Aug 12, 2013 48.20 49.21 48.20 49.13 21,110 +0.68(+1.41%)
Aug 09, 2013 49.07 49.11 48.19 48.45 15,029 -0.97(-1.97%)
Aug 08, 2013 48.63 49.76 48.63 49.42 2,088 +0.69(+1.41%)
Aug 07, 2013 48.46 49.63 47.92 48.73 39,768 -0.20(-0.40%)
Aug 06, 2013 49.46 50.19 47.27 48.93 15,614 -0.59(-1.19%)
Aug 05, 2013 48.74 49.85 48.74 49.52 5,284 +0.57(+1.17%)
Aug 02, 2013 48.76 49.58 48.01 48.95 24,974 -0.27(-0.55%)
Aug 01, 2013 49.57 49.83 48.87 49.22 33,235 +0.26(+0.54%)
Jul 31, 2013 48.91 49.24 48.61 48.96 0 -0.09(-0.17%)
Jul 30, 2013 48.92 49.43 48.49 49.04 0 +0.52(+1.07%)
Jul 29, 2013 48.96 49.47 48.19 48.52 0 -0.27(-0.55%)
Jul 26, 2013 49.80 49.83 48.19 48.79 0 -0.84(-1.69%)
Jul 25, 2013 49.27 49.84 48.97 49.63 0 +0.37(+0.75%)
Jul 24, 2013 50.05 50.78 49.03 49.26 0 -0.60(-1.20%)
Jul 23, 2013 50.06 50.62 49.55 49.86 0 +0.05(+0.09%)
Jul 22, 2013 49.24 50.02 48.98 49.82 0 +0.58(+1.17%)
Jul 19, 2013 48.96 49.63 48.71 49.24 0 +0.01(+0.01%)
Jul 18, 2013 49.63 50.03 48.64 49.23 0 -0.20(-0.41%)
Jul 17, 2013 48.31 49.83 48.13 49.43 36,810 +1.44(+3.01%)
Jul 16, 2013 47.66 48.25 47.38 47.99 0 +0.33(+0.70%)
Jul 15, 2013 47.96 48.15 47.03 47.66 0 +0.01(+0.01%)
Jul 12, 2013 46.93 50.96 46.93 47.65 0 -0.24(-0.51%)
Jul 11, 2013 46.95 47.89 46.42 47.89 0 +0.89(+1.89%)
Jul 10, 2013 46.47 47.27 46.45 47.01 0 +0.04(+0.08%)
Jul 09, 2013 46.65 47.57 46.65 46.97 0 +0.05(+0.10%)
Jul 08, 2013 45.12 47.50 45.12 46.92 0 +1.00(+2.17%)
Jul 05, 2013 45.40 46.28 44.62 45.92 0 +0.86(+1.91%)
Jul 03, 2013 46.02 46.14 44.75 45.06 0 -0.89(-1.94%)
Jul 02, 2013 45.95 46.25 45.37 45.95 0 -0.02(-0.04%)
Jul 01, 2013 45.98 47.06 45.50 45.97 0 -0.60(-1.28%)
Jun 28, 2013 46.53 47.14 45.58 46.57 63,314 +0.25(+0.54%)
Jun 27, 2013 45.97 46.74 45.70 46.32 0 +0.52(+1.13%)
Jun 26, 2013 45.76 45.80 45.52 45.80 0 -0.04(-0.09%)
Jun 25, 2013 45.30 45.94 44.81 45.84 0 +1.01(+2.26%)
Jun 24, 2013 44.80 45.15 44.44 44.83 0 -0.41(-0.90%)
Jun 21, 2013 45.38 46.18 44.69 45.24 9,000 +0.16(+0.35%)
Jun 20, 2013 46.02 46.51 45.08 45.08 0 -1.33(-2.87%)
Jun 19, 2013 46.94 47.08 45.95 46.41 0 -0.59(-1.26%)
Jun 18, 2013 46.64 47.14 46.64 47.01 0 +0.16(+0.35%)
Jun 17, 2013 47.47 47.75 46.48 46.84 0 -0.16(-0.35%)
Jun 14, 2013 47.11 47.44 46.81 47.01 0 -0.52(-1.09%)
Jun 13, 2013 46.99 47.59 46.89 47.52 10,341 +0.49(+1.03%)
Jun 12, 2013 46.89 47.16 46.59 47.04 6,012 +0.50(+1.07%)
Jun 11, 2013 46.72 46.94 46.52 46.54 4,347 -0.38(-0.81%)
Jun 10, 2013 47.04 47.04 46.92 46.92 0 -0.39(-0.82%)
Jun 07, 2013 46.94 47.31 46.39 47.31 0 +0.76(+1.63%)
Jun 06, 2013 46.55 46.57 46.54 46.55 0 +0.02(+0.04%)
Jun 05, 2013 46.40 47.01 45.97 46.53 0 -0.03(-0.07%)
Jun 04, 2013 47.74 47.74 46.56 46.56 0 -1.31(-2.74%)
Jun 03, 2013 47.04 48.78 45.94 47.87 9,222 +0.89(+1.90%)
May 31, 2013 47.02 47.96 46.98 46.98 12,254 -0.89(-1.86%)
May 30, 2013 47.59 47.87 47.59 47.87 0 +0.37(+0.77%)
May 29, 2013 46.91 47.61 46.91 47.50 4,335 -0.53(-1.11%)
May 28, 2013 46.87 48.78 46.87 48.03 3,670 +1.26(+2.69%)
May 24, 2013 46.79 47.37 46.78 46.78 0 -0.10(-0.22%)
May 23, 2013 47.38 47.75 46.88 46.88 0 -0.50(-1.05%)
May 22, 2013 49.20 49.20 46.76 47.38 0 -0.92(-1.90%)
May 21, 2013 47.72 48.94 47.72 48.30 0 +0.18(+0.38%)
May 20, 2013 47.75 48.11 47.74 48.11 0 +0.90(+1.90%)
May 17, 2013 46.59 47.50 46.59 47.21 0 +0.73(+1.57%)
May 16, 2013 46.02 46.95 46.02 46.49 652 -0.45(-0.95%)
May 15, 2013 47.07 47.07 46.93 46.93 0 +0.98(+2.14%)
May 13, 2013 45.65 46.06 45.65 45.95 0 +0.20(+0.44%)
May 10, 2013 45.76 45.76 45.75 45.75 0 +0.25(+0.55%)
May 09, 2013 45.41 45.75 45.41 45.50 0 +0.25(+0.55%)
May 08, 2013 45.48 45.71 44.67 45.25 0 +0.03(+0.07%)
May 07, 2013 44.62 45.21 43.28 45.21 0 +0.03(+0.06%)
May 06, 2013 44.65 45.22 44.59 45.19 0 +0.66(+1.49%)
May 03, 2013 45.23 44.89 44.53 44.53 0 +0.07(+0.15%)
May 02, 2013 44.26 45.12 44.26 44.46 0 +0.71(+1.62%)
May 01, 2013 44.95 47.06 43.75 43.75 0 -1.72(-3.79%)
Apr 30, 2013 45.64 45.64 45.46 45.48 0 -0.82(-1.77%)
Apr 29, 2013 45.46 46.30 45.46 46.30 762 +0.24(+0.53%)
Apr 26, 2013 45.89 46.05 46.05 46.05 2,571 -0.16(-0.34%)
Apr 25, 2013 46.27 46.76 46.21 46.21 4,314 +0.23(+0.50%)
Apr 24, 2013 46.01 46.01 45.98 45.98 0 -0.18(-0.38%)
Apr 23, 2013 45.90 46.54 45.90 46.16 1,416 +0.39(+0.85%)
Apr 22, 2013 45.88 45.88 45.75 45.77 1,306 -0.15(-0.33%)
Apr 19, 2013 45.23 46.30 45.23 45.92 2,540 +1.17(+2.61%)
Apr 18, 2013 44.82 44.93 44.76 44.76 1,296 -0.10(-0.22%)
Apr 17, 2013 45.68 45.68 44.75 44.85 1,746 -0.39(-0.87%)
Apr 16, 2013 45.41 46.13 45.25 45.25 2,043 +0.43(+0.95%)
Apr 15, 2013 45.90 45.90 44.82 44.82 4,323 -1.34(-2.91%)
Apr 12, 2013 46.31 46.36 45.95 46.17 1,422 -0.27(-0.58%)
Apr 11, 2013 46.07 46.76 46.07 46.43 10,773 -0.02(-0.04%)
Apr 10, 2013 46.91 47.06 46.43 46.45 3,923 +0.09(+0.20%)
Apr 09, 2013 46.36 46.36 46.36 46.36 696 +0.32(+0.70%)
Apr 08, 2013 46.31 46.31 45.77 46.04 1,415 +0.09(+0.20%)
Apr 05, 2013 45.69 45.95 45.01 45.95 3,626 +0.13(+0.29%)
Apr 04, 2013 45.52 45.82 45.51 45.82 1,611 +0.90(+2.00%)
Apr 03, 2013 46.10 47.85 44.68 44.92 4,885 -1.12(-2.44%)
Apr 02, 2013 46.72 46.72 45.03 46.04 5,434 -0.21(-0.45%)
Apr 01, 2013 45.30 46.79 45.30 46.25 3,942 +0.96(+2.11%)
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%)
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.