Skip to main content

Investors Title Company (NQ: ITIC )

159.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 116.16 117.11 113.19 115.15 15,907 +1.09(+0.96%)
Mar 28, 2019 112.41 114.86 112.41 114.05 2,931 +0.29(+0.26%)
Mar 27, 2019 114.45 114.45 112.88 113.76 4,469 -0.91(-0.79%)
Mar 26, 2019 113.76 115.22 112.83 114.67 3,825 +0.33(+0.29%)
Mar 25, 2019 117.40 117.41 113.04 114.34 6,467 -2.36(-2.02%)
Mar 22, 2019 116.70 116.70 116.70 116.70 1,234 -4.73(-3.90%)
Mar 21, 2019 122.41 122.41 121.34 121.43 3,022 -1.00(-0.82%)
Mar 20, 2019 122.13 122.43 122.13 122.43 1,052 +0.12(+0.10%)
Mar 19, 2019 123.23 123.23 122.31 122.31 1,331 -0.42(-0.34%)
Mar 18, 2019 121.96 125.86 121.96 122.73 4,210 +1.38(+1.14%)
Mar 15, 2019 123.22 123.22 121.35 121.35 7,560 -1.91(-1.55%)
Mar 14, 2019 125.12 125.12 122.95 123.25 5,727 -0.79(-0.63%)
Mar 13, 2019 122.72 125.24 122.54 124.04 5,731 +1.27(+1.03%)
Mar 12, 2019 123.32 123.32 122.77 122.77 2,423 -0.07(-0.05%)
Mar 11, 2019 121.96 122.84 119.31 122.84 3,947 +0.85(+0.70%)
Mar 08, 2019 120.57 123.49 118.22 121.99 26,391 +2.68(+2.24%)
Mar 07, 2019 121.85 121.85 119.31 119.31 18,109 -2.58(-2.11%)
Mar 06, 2019 125.13 125.13 121.89 121.89 3,598 -3.17(-2.54%)
Mar 05, 2019 124.13 125.06 123.38 125.06 3,250 +1.22(+0.99%)
Mar 04, 2019 125.72 125.72 123.83 123.83 1,352 -1.12(-0.90%)
Mar 01, 2019 124.62 124.97 123.22 124.96 7,835 +0.98(+0.79%)
Feb 28, 2019 125.80 125.80 123.97 123.97 3,424 -0.52(-0.42%)
Feb 27, 2019 124.05 125.26 123.79 124.50 3,588 -1.36(-1.08%)
Feb 26, 2019 125.84 125.86 125.84 125.86 4,177 +0.65(+0.52%)
Feb 25, 2019 126.69 127.23 125.21 125.21 3,351 -0.72(-0.57%)
Feb 22, 2019 126.58 126.96 125.68 125.93 8,797 -0.51(-0.40%)
Feb 21, 2019 124.88 126.44 122.83 126.44 3,698 +1.16(+0.93%)
Feb 20, 2019 125.49 126.00 124.74 125.28 5,150 -0.87(-0.69%)
Feb 19, 2019 123.67 127.68 123.67 126.15 16,832 +2.47(+2.00%)
Feb 15, 2019 119.62 125.13 119.62 123.67 4,261 +4.15(+3.47%)
Feb 14, 2019 121.40 121.40 119.53 119.53 1,221 -0.15(-0.12%)
Feb 13, 2019 118.93 119.67 118.93 119.67 1,307 +0.73(+0.61%)
Feb 12, 2019 119.09 119.14 116.68 118.95 6,053 -0.51(-0.43%)
Feb 11, 2019 120.43 122.70 116.79 119.46 3,821 -3.58(-2.91%)
Feb 08, 2019 125.04 125.86 123.03 123.03 3,024 -2.45(-1.95%)
Feb 07, 2019 124.56 125.49 124.56 125.49 1,395 +0.94(+0.75%)
Feb 06, 2019 124.29 124.55 124.29 124.55 2,200 -0.79(-0.63%)
Feb 05, 2019 124.30 125.86 124.30 125.34 2,081 +0.50(+0.40%)
Feb 04, 2019 124.91 124.91 124.84 124.84 1,718 -0.12(-0.09%)
Feb 01, 2019 125.86 125.86 124.96 124.96 2,336 -0.70(-0.56%)
Jan 31, 2019 124.84 126.23 124.69 125.66 8,213 -0.15(-0.12%)
Jan 30, 2019 123.90 126.33 123.90 125.81 5,128 +2.49(+2.02%)
Jan 29, 2019 125.44 125.86 123.32 123.32 3,825 -2.07(-1.65%)
Jan 28, 2019 126.38 126.58 123.67 125.39 4,501 -1.42(-1.12%)
Jan 25, 2019 128.69 128.69 126.64 126.80 4,123 +1.37(+1.09%)
Jan 24, 2019 124.76 125.70 124.76 125.44 1,694 -0.26(-0.21%)
Jan 23, 2019 126.58 126.59 122.75 125.70 5,367 -0.15(-0.12%)
Jan 22, 2019 125.86 126.58 125.85 125.85 2,152 +0.20(+0.16%)
Jan 18, 2019 125.86 127.31 125.65 125.65 7,147 +0.04(+0.03%)
Jan 17, 2019 126.58 126.58 125.62 125.62 3,654 +0.04(+0.03%)
Jan 16, 2019 126.58 127.31 124.71 125.58 6,153 -0.20(-0.16%)
Jan 15, 2019 125.86 125.93 124.15 125.78 3,518 -0.15(-0.12%)
Jan 14, 2019 125.36 125.93 123.02 125.93 3,929 -0.58(-0.46%)
Jan 11, 2019 125.86 126.51 124.17 126.51 2,611 -0.61(-0.48%)
Jan 10, 2019 127.76 132.41 124.13 127.12 8,024 -0.68(-0.54%)
Jan 09, 2019 127.31 127.97 127.31 127.81 1,939 +2.45(+1.96%)
Jan 08, 2019 127.21 127.36 125.36 125.36 2,034 -1.22(-0.96%)
Jan 07, 2019 125.60 126.58 125.48 126.57 6,482 -0.38(-0.30%)
Jan 04, 2019 127.31 134.22 125.73 126.95 9,072 +1.11(+0.88%)
Jan 03, 2019 126.58 126.58 125.53 125.84 2,092 -2.02(-1.58%)
Jan 02, 2019 129.64 129.64 123.94 127.86 8,325 -0.68(-0.53%)
Dec 31, 2018 130.93 130.95 125.76 128.53 17,869 -1.68(-1.29%)
Dec 28, 2018 129.87 132.90 129.01 130.22 18,831 +0.34(+0.26%)
Dec 27, 2018 135.00 135.00 127.79 129.87 8,144 -2.53(-1.91%)
Dec 26, 2018 127.23 134.69 127.23 132.41 20,791 +7.28(+5.81%)
Dec 24, 2018 123.67 127.80 123.38 125.13 26,941 +0.51(+0.41%)
Dec 21, 2018 121.68 125.86 121.68 124.62 11,133 +2.90(+2.39%)
Dec 20, 2018 124.77 124.77 119.71 121.72 9,861 -3.07(-2.46%)
Dec 19, 2018 128.06 129.27 124.79 124.79 5,375 -1.92(-1.52%)
Dec 18, 2018 129.41 130.13 126.71 126.71 1,777 -2.42(-1.88%)
Dec 17, 2018 131.51 132.15 128.77 129.13 15,337 -2.22(-1.69%)
Dec 14, 2018 132.49 133.13 129.77 131.35 4,536 -0.70(-0.53%)
Dec 13, 2018 133.85 134.59 132.05 132.05 6,338 -1.20(-0.90%)
Dec 12, 2018 133.64 134.49 132.65 133.25 16,307 -0.04(-0.03%)
Dec 11, 2018 133.61 134.33 130.95 133.29 22,382 +1.16(+0.88%)
Dec 10, 2018 131.79 133.15 130.34 132.14 5,594 +0.34(+0.26%)
Dec 07, 2018 132.66 133.86 131.67 131.79 11,821 -1.03(-0.78%)
Dec 06, 2018 133.86 134.58 130.09 132.83 13,874 -1.69(-1.25%)
Dec 04, 2018 134.54 136.00 132.41 134.51 10,859 -1.53(-1.12%)
Dec 03, 2018 136.06 138.22 134.95 136.04 7,488 +0.67(+0.49%)
Nov 30, 2018 133.27 136.04 132.25 135.37 17,869 +2.24(+1.68%)
Nov 29, 2018 132.45 133.82 132.45 133.13 14,611 +0.28(+0.21%)
Nov 28, 2018 133.46 133.82 129.70 132.86 13,789 -0.73(-0.55%)
Nov 27, 2018 133.70 134.47 132.15 133.59 6,128 -1.00(-0.74%)
Nov 26, 2018 133.82 134.59 133.12 134.59 7,895 +0.82(+0.61%)
Nov 23, 2018 133.30 133.81 133.14 133.78 2,185 +0.51(+0.38%)
Nov 21, 2018 133.27 133.27 133.27 0 -0.01(-0.01%)
Nov 20, 2018 132.45 135.19 130.04 133.28 4,856 -0.22(-0.16%)
Nov 19, 2018 130.88 136.22 130.88 133.50 6,991 +2.54(+1.94%)
Nov 16, 2018 127.16 131.54 125.58 130.96 11,366 +3.31(+2.60%)
Nov 15, 2018 131.43 132.88 126.86 127.64 17,033 -3.64(-2.77%)
Nov 14, 2018 128.47 136.19 127.84 131.28 11,405 +4.36(+3.44%)
Nov 13, 2018 127.85 128.87 125.64 126.92 11,650 +1.06(+0.84%)
Nov 12, 2018 127.38 129.70 123.37 125.86 20,556 -1.30(-1.03%)
Nov 09, 2018 127.04 128.99 125.99 127.16 5,828 -1.51(-1.17%)
Nov 08, 2018 129.29 129.29 128.67 128.67 1,369 -0.22(-0.17%)
Nov 07, 2018 130.31 131.52 128.40 128.89 5,145 +0.39(+0.30%)
Nov 06, 2018 124.91 129.70 124.91 128.50 5,464 +0.62(+0.49%)
Nov 05, 2018 128.33 130.02 126.82 127.88 9,954 +0.92(+0.72%)
Nov 02, 2018 124.88 131.62 124.83 126.96 19,380 +4.67(+3.82%)
Nov 01, 2018 124.82 125.97 122.29 122.29 7,099 -2.61(-2.09%)
Oct 31, 2018 121.47 124.90 121.47 124.90 16,855 +5.49(+4.60%)
Oct 30, 2018 117.58 120.78 115.87 119.41 37,062 +3.31(+2.86%)
Oct 29, 2018 111.86 116.94 111.86 116.09 6,842 +4.23(+3.79%)
Oct 26, 2018 109.32 112.55 109.32 111.86 14,134 +1.44(+1.31%)
Oct 25, 2018 111.95 112.20 109.63 110.42 6,022 +0.34(+0.31%)
Oct 24, 2018 110.14 114.09 110.08 110.08 9,889 -0.19(-0.17%)
Oct 23, 2018 107.82 111.86 107.82 110.27 11,408 +1.74(+1.60%)
Oct 22, 2018 108.33 112.48 107.06 108.53 3,597 -0.03(-0.03%)
Oct 19, 2018 109.57 116.63 108.56 108.56 3,060 -0.93(-0.85%)
Oct 18, 2018 112.55 112.66 107.69 109.50 13,757 -4.01(-3.53%)
Oct 17, 2018 115.33 115.33 113.51 113.51 3,918 -2.11(-1.82%)
Oct 16, 2018 115.69 116.87 113.55 115.61 9,196 +0.19(+0.16%)
Oct 15, 2018 115.05 115.99 115.05 115.43 2,893 -2.40(-2.04%)
Oct 12, 2018 117.73 120.78 117.73 117.83 2,331 +0.76(+0.65%)
Oct 11, 2018 117.03 117.60 115.89 117.07 2,279 +0.03(+0.03%)
Oct 10, 2018 121.26 121.26 117.03 117.03 8,677 -3.75(-3.10%)
Oct 09, 2018 118.72 124.35 118.72 120.78 13,967 +2.09(+1.76%)
Oct 08, 2018 115.29 118.69 115.29 118.69 9,101 +4.08(+3.56%)
Oct 05, 2018 114.89 116.18 114.61 114.61 1,020 -0.95(-0.82%)
Oct 04, 2018 116.61 116.61 115.56 115.56 1,256 -0.56(-0.48%)
Oct 03, 2018 116.73 116.73 116.11 116.11 1,570 +0.00(+0.00%)
Oct 02, 2018 117.35 117.55 116.11 116.11 3,441 -1.30(-1.11%)
Oct 01, 2018 115.98 118.03 115.98 117.42 9,636 +2.20(+1.91%)
Sep 28, 2018 115.22 115.22 115.22 115.22 1,165 -0.20(-0.17%)
Sep 27, 2018 117.31 117.31 115.42 115.42 1,991 -1.04(-0.89%)
Sep 26, 2018 118.21 118.21 116.46 116.46 4,657 -1.44(-1.22%)
Sep 25, 2018 118.72 118.72 114.57 117.90 3,848 +1.23(+1.06%)
Sep 24, 2018 118.47 118.47 116.09 116.66 1,257 -1.03(-0.87%)
Sep 21, 2018 114.65 118.04 114.65 117.69 17,777 +2.88(+2.51%)
Sep 20, 2018 113.48 114.81 113.48 114.81 1,557 +1.44(+1.27%)
Sep 19, 2018 113.47 113.47 113.13 113.37 2,663 -0.48(-0.42%)
Sep 18, 2018 114.47 115.77 111.19 113.85 7,654 -0.75(-0.66%)
Sep 17, 2018 116.66 116.66 114.60 114.60 1,704 -2.57(-2.20%)
Sep 14, 2018 120.92 120.92 116.73 117.18 4,517 -3.95(-3.26%)
Sep 13, 2018 123.70 123.71 120.78 121.12 2,596 -2.59(-2.09%)
Sep 12, 2018 123.71 123.71 123.71 123.71 2,184 -2.42(-1.92%)
Sep 11, 2018 129.11 129.11 125.08 126.13 3,647 -3.32(-2.56%)
Sep 10, 2018 129.80 129.80 128.88 129.45 2,443 -0.39(-0.30%)
Sep 07, 2018 131.63 131.63 129.84 129.84 1,165 -1.58(-1.20%)
Sep 06, 2018 134.93 135.19 131.42 131.42 3,934 -1.85(-1.39%)
Sep 05, 2018 135.19 135.19 133.27 636 -1.92(-1.42%)
Sep 04, 2018 136.22 136.22 135.19 135.19 2,347 +2.06(+1.55%)
Aug 31, 2018 133.13 133.13 133.13 0 -0.27(-0.20%)
Aug 30, 2018 132.35 133.40 132.35 133.40 626 -0.25(-0.18%)
Aug 29, 2018 133.02 133.65 133.02 133.65 1,209 +0.31(+0.23%)
Aug 28, 2018 133.41 134.23 133.34 133.34 1,796 -0.07(-0.05%)
Aug 27, 2018 134.03 135.93 133.10 133.41 4,370 -0.99(-0.73%)
Aug 24, 2018 135.36 135.36 134.37 134.39 4,526 -0.52(-0.39%)
Aug 23, 2018 134.14 134.91 133.66 134.91 3,577 +0.44(+0.33%)
Aug 22, 2018 134.91 135.26 134.47 134.47 2,494 -0.26(-0.19%)
Aug 21, 2018 135.54 135.63 134.73 134.73 2,951 -1.21(-0.89%)
Aug 20, 2018 135.48 136.75 135.48 135.94 2,404 -0.62(-0.46%)
Aug 17, 2018 135.06 136.56 134.88 136.56 3,066 +0.78(+0.58%)
Aug 16, 2018 134.44 135.78 134.44 135.78 2,921 +1.92(+1.44%)
Aug 15, 2018 135.26 136.42 133.86 133.86 18,300 -1.73(-1.27%)
Aug 14, 2018 136.07 137.31 133.62 135.59 10,961 -0.49(-0.36%)
Aug 13, 2018 135.96 137.96 134.91 136.08 10,774 +0.40(+0.30%)
Aug 10, 2018 134.91 138.92 134.43 135.67 7,592 +0.29(+0.22%)
Aug 09, 2018 135.38 135.38 135.38 407 +0.00(+0.00%)
Aug 08, 2018 135.39 135.39 135.38 135.38 670 -0.47(-0.35%)
Aug 07, 2018 131.32 135.85 131.32 135.85 3,850 +2.31(+1.73%)
Aug 06, 2018 133.54 133.54 133.54 846 +0.00(+0.00%)
Aug 03, 2018 130.46 134.23 127.89 133.54 23,801 +4.64(+3.60%)
Aug 02, 2018 130.60 130.60 128.77 128.90 3,597 -2.18(-1.66%)
Aug 01, 2018 131.08 131.08 131.08 131.08 1,190 +0.00(+0.00%)
Jul 31, 2018 129.44 131.08 128.96 131.08 18,391 +2.03(+1.58%)
Jul 30, 2018 128.41 131.27 128.41 129.04 12,373 +1.29(+1.01%)
Jul 27, 2018 129.02 129.24 127.75 127.75 3,358 -1.16(-0.90%)
Jul 26, 2018 129.09 129.09 128.91 128.91 1,864 +1.62(+1.28%)
Jul 25, 2018 126.11 127.98 124.98 127.29 23,106 +1.95(+1.56%)
Jul 24, 2018 126.08 126.49 124.40 125.34 16,849 +2.53(+2.06%)
Jul 23, 2018 124.64 126.28 122.81 122.81 8,206 -2.99(-2.38%)
Jul 20, 2018 125.81 125.81 125.81 125.81 678 -0.06(-0.05%)
Jul 19, 2018 125.87 125.87 125.87 125.87 1,238 +0.14(+0.11%)
Jul 18, 2018 125.46 126.26 124.64 125.73 14,982 -0.28(-0.22%)
Jul 17, 2018 125.89 126.01 125.65 126.01 1,655 +0.40(+0.32%)
Jul 16, 2018 125.68 126.35 125.61 125.61 2,055 +0.29(+0.23%)
Jul 13, 2018 125.67 125.67 124.22 125.33 5,591 -0.67(-0.53%)
Jul 12, 2018 125.50 126.01 125.26 125.99 5,043 -0.02(-0.02%)
Jul 11, 2018 124.64 127.12 124.08 126.01 8,820 +0.29(+0.23%)
Jul 10, 2018 124.96 128.15 124.27 125.72 10,145 -0.17(-0.13%)
Jul 09, 2018 125.89 125.89 125.89 125.89 887 -1.83(-1.44%)
Jul 06, 2018 126.14 127.72 126.14 127.72 1,071 +1.70(+1.35%)
Jul 05, 2018 128.31 128.31 126.02 126.02 2,788 +0.01(+0.01%)
Jul 02, 2018 126.01 126.01 126.01 0 -0.45(-0.36%)
Jun 29, 2018 126.16 126.48 125.67 126.46 2,425 -0.58(-0.45%)
Jun 28, 2018 127.04 127.04 127.04 127.04 785 +0.55(+0.43%)
Jun 27, 2018 131.25 131.25 125.47 126.49 2,780 -0.69(-0.54%)
Jun 26, 2018 127.72 128.19 126.83 127.18 3,174 -0.71(-0.55%)
Jun 25, 2018 127.89 127.89 127.89 127.89 1,114 -1.87(-1.44%)
Jun 22, 2018 126.70 129.76 126.70 129.76 44,506 +1.79(+1.40%)
Jun 21, 2018 126.45 128.50 125.58 127.96 3,520 +2.82(+2.26%)
Jun 20, 2018 125.14 125.14 125.14 125.14 3,352 -1.69(-1.34%)
Jun 19, 2018 126.83 126.83 126.83 126.83 632 -1.30(-1.02%)
Jun 18, 2018 130.97 130.97 128.13 128.13 1,030 -0.47(-0.36%)
Jun 15, 2018 130.98 125.22 128.60 8,201 +1.73(+1.36%)
Jun 14, 2018 126.87 126.87 126.87 126.87 1,233 -1.25(-0.97%)
Jun 13, 2018 126.08 128.12 124.51 128.12 4,468 +0.33(+0.26%)
Jun 12, 2018 127.27 127.79 127.27 127.79 5,294 -0.84(-0.65%)
Jun 11, 2018 127.76 128.63 127.76 128.63 6,238 +0.84(+0.66%)
Jun 08, 2018 127.76 127.81 127.59 127.79 2,456 -0.93(-0.72%)
Jun 07, 2018 127.79 129.69 127.79 128.72 1,527 +0.73(+0.57%)
Jun 06, 2018 129.50 130.12 127.79 128.00 2,737 -2.17(-1.67%)
Jun 05, 2018 127.79 130.17 127.79 130.17 1,975 +2.37(+1.86%)
Jun 04, 2018 127.79 127.80 127.79 127.80 1,840 +0.21(+0.17%)
Jun 01, 2018 126.43 127.59 126.43 127.59 913 +1.16(+0.92%)
May 31, 2018 126.38 126.43 126.38 126.43 1,447 -1.28(-1.01%)
May 30, 2018 127.71 127.71 127.71 127.71 891 +0.44(+0.34%)
May 29, 2018 128.05 129.06 111.49 127.27 2,134 -0.51(-0.40%)
May 25, 2018 127.79 127.79 127.79 0 +0.36(+0.28%)
May 24, 2018 127.59 127.72 127.11 127.43 2,351 -0.58(-0.45%)
May 22, 2018 128.01 128.01 128.01 812 -2.32(-1.78%)
May 21, 2018 130.33 130.33 130.33 130.33 1,439 +1.24(+0.96%)
May 18, 2018 131.28 131.28 124.75 129.09 1,630 -1.07(-0.82%)
May 17, 2018 131.00 131.21 130.16 130.16 1,005 +0.33(+0.26%)
May 16, 2018 130.29 130.29 129.83 129.83 2,177 +0.87(+0.67%)
May 15, 2018 129.88 129.88 128.96 128.96 1,776 -0.96(-0.74%)
May 14, 2018 131.84 131.89 129.92 129.92 1,897 -1.09(-0.83%)
May 11, 2018 129.90 131.00 129.90 131.00 976 +0.29(+0.22%)
May 08, 2018 130.71 130.71 130.71 700 -0.05(-0.04%)
May 04, 2018 130.76 130.76 130.76 313 +0.10(+0.08%)
May 03, 2018 132.02 132.02 130.66 130.66 728 -0.29(-0.22%)
May 02, 2018 131.41 132.58 130.95 130.95 10,970 -2.10(-1.58%)
Apr 30, 2018 133.05 133.05 133.05 472 +1.52(+1.15%)
Apr 27, 2018 129.87 132.45 129.87 131.54 2,088 -1.24(-0.94%)
Apr 25, 2018 132.78 132.78 132.78 336 +0.21(+0.15%)
Apr 24, 2018 132.17 132.58 132.17 132.58 1,520 -1.18(-0.88%)
Apr 20, 2018 133.76 133.76 133.76 1,507 +2.07(+1.57%)
Apr 19, 2018 131.69 131.69 131.69 131.69 1,024 -1.32(-0.99%)
Apr 18, 2018 132.79 133.83 132.27 133.01 1,930 -0.76(-0.57%)
Apr 17, 2018 133.67 133.77 133.67 133.77 1,750 +0.51(+0.38%)
Apr 16, 2018 133.26 133.26 133.26 133.26 839 -1.03(-0.76%)
Apr 13, 2018 134.28 134.28 134.28 134.28 1,025 +0.27(+0.20%)
Apr 12, 2018 134.74 134.74 133.60 134.01 3,310 -0.89(-0.66%)
Apr 11, 2018 134.90 134.90 134.90 134.90 727 -1.52(-1.11%)
Apr 10, 2018 136.42 136.42 136.42 136.42 1,393 +2.80(+2.09%)
Apr 09, 2018 133.62 133.62 133.62 133.62 664 -1.28(-0.95%)
Apr 06, 2018 133.27 134.90 133.27 134.90 1,774 -0.35(-0.26%)
Apr 05, 2018 133.79 135.25 133.79 135.25 1,139 -0.06(-0.05%)
Apr 04, 2018 133.42 135.32 133.42 135.32 1,574 +0.07(+0.06%)
Apr 03, 2018 135.71 135.71 129.84 135.24 2,222 -1.68(-1.23%)
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.