Skip to main content

Investors Title Company (NQ: ITIC )

170.39 -2.24 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.89 47.83 46.85 46.85 12,287 -0.89(-1.86%)
May 30, 2013 47.47 47.74 47.47 47.74 0 +0.37(+0.77%)
May 29, 2013 46.79 47.48 46.79 47.38 4,347 -0.53(-1.11%)
May 28, 2013 46.74 48.65 46.74 47.91 3,680 +1.26(+2.69%)
May 24, 2013 46.66 47.24 46.65 46.65 0 -0.10(-0.22%)
May 23, 2013 47.25 47.62 46.76 46.76 0 -0.50(-1.05%)
May 22, 2013 49.06 49.06 46.63 47.25 0 -0.92(-1.90%)
May 21, 2013 47.59 48.81 47.59 48.17 0 +0.18(+0.38%)
May 20, 2013 47.62 47.98 47.61 47.98 0 +0.90(+1.90%)
May 17, 2013 46.46 47.38 46.46 47.09 0 +0.73(+1.57%)
May 16, 2013 45.90 46.83 45.90 46.36 654 -0.44(-0.95%)
May 15, 2013 46.95 46.95 46.81 46.81 0 +0.98(+2.14%)
May 13, 2013 45.53 45.94 45.53 45.83 0 +0.20(+0.44%)
May 10, 2013 45.64 45.64 45.62 45.62 0 +0.25(+0.55%)
May 09, 2013 45.29 45.62 45.29 45.38 0 +0.25(+0.55%)
May 08, 2013 45.36 45.58 44.55 45.13 0 +0.03(+0.07%)
May 07, 2013 44.51 45.09 43.16 45.09 0 +0.03(+0.06%)
May 06, 2013 44.53 45.10 44.47 45.07 0 +0.66(+1.49%)
May 03, 2013 45.11 44.77 44.41 44.41 0 +0.07(+0.15%)
May 02, 2013 44.15 45.00 44.15 44.34 0 +0.71(+1.62%)
May 01, 2013 44.83 46.94 43.64 43.64 0 -1.72(-3.79%)
Apr 30, 2013 45.52 45.52 45.34 45.36 0 -0.82(-1.77%)
Apr 29, 2013 45.34 46.17 45.34 46.17 764 +0.24(+0.53%)
Apr 26, 2013 45.77 45.93 45.93 45.93 2,577 -0.16(-0.34%)
Apr 25, 2013 46.15 46.63 46.09 46.09 4,325 +0.23(+0.50%)
Apr 24, 2013 45.89 45.89 45.86 45.86 0 -0.18(-0.38%)
Apr 23, 2013 45.78 46.42 45.77 46.04 1,420 +0.39(+0.85%)
Apr 22, 2013 45.75 45.75 45.63 45.65 1,310 -0.15(-0.33%)
Apr 19, 2013 45.11 46.17 45.11 45.80 2,547 +1.16(+2.61%)
Apr 18, 2013 44.70 44.81 44.64 44.64 1,299 -0.10(-0.22%)
Apr 17, 2013 45.56 45.56 44.63 44.73 1,750 -0.39(-0.87%)
Apr 16, 2013 45.29 46.01 45.13 45.13 2,048 +0.43(+0.95%)
Apr 15, 2013 45.78 45.78 44.70 44.70 4,334 -1.34(-2.91%)
Apr 12, 2013 46.19 46.24 45.83 46.04 1,426 -0.27(-0.58%)
Apr 11, 2013 45.94 46.64 45.94 46.31 10,802 -0.02(-0.04%)
Apr 10, 2013 46.78 46.94 46.30 46.33 3,934 +0.09(+0.20%)
Apr 09, 2013 46.24 46.24 46.24 46.24 698 +0.32(+0.70%)
Apr 08, 2013 46.19 46.19 45.65 45.92 1,418 +0.09(+0.20%)
Apr 05, 2013 45.57 45.83 44.89 45.83 3,636 +0.13(+0.29%)
Apr 04, 2013 45.39 45.70 45.39 45.70 1,616 +0.90(+2.00%)
Apr 03, 2013 45.98 47.72 44.56 44.80 4,898 -1.12(-2.44%)
Apr 02, 2013 46.59 46.59 44.91 45.92 5,449 -0.21(-0.45%)
Apr 01, 2013 45.18 46.67 45.18 46.13 3,952 +0.95(+2.11%)
Mar 28, 2013 44.70 46.11 44.70 45.17 2,925 -0.13(-0.29%)
Mar 27, 2013 47.72 47.72 43.16 45.30 1,223 +1.90(+4.37%)
Mar 26, 2013 43.41 43.41 43.41 43.41 305 +0.12(+0.27%)
Mar 22, 2013 43.56 43.29 43.29 43.29 611 -0.24(-0.56%)
Mar 21, 2013 43.32 43.62 43.32 43.53 3,369 -0.28(-0.64%)
Mar 20, 2013 42.90 43.81 42.53 43.81 2,999 +0.69(+1.61%)
Mar 19, 2013 43.12 43.12 43.12 43.12 218 -0.44(-1.02%)
Mar 18, 2013 43.56 43.56 43.56 43.56 397 -0.12(-0.28%)
Mar 15, 2013 43.32 43.79 43.32 43.69 4,192 -0.02(-0.05%)
Mar 14, 2013 43.71 43.71 43.71 43.71 256 +0.08(+0.18%)
Mar 13, 2013 43.11 43.63 43.11 43.63 335 -0.11(-0.25%)
Mar 12, 2013 43.74 43.74 43.74 43.74 473 +0.54(+1.24%)
Mar 11, 2013 44.02 44.02 43.05 43.20 978 -0.01(-0.03%)
Mar 08, 2013 43.84 44.22 43.14 43.22 1,440 -0.27(-0.62%)
Mar 07, 2013 43.49 43.49 43.49 43.49 221 +0.14(+0.32%)
Mar 06, 2013 43.28 44.35 43.11 43.35 1,229 +0.03(+0.08%)
Mar 05, 2013 43.51 43.51 43.19 43.32 1,230 +0.04(+0.09%)
Mar 04, 2013 42.98 43.71 42.75 43.28 7,401 -0.35(-0.81%)
Mar 01, 2013 43.48 44.15 43.48 43.63 561 +0.56(+1.30%)
Feb 28, 2013 43.02 43.07 42.51 43.07 1,541 -0.31(-0.72%)
Feb 27, 2013 43.60 43.90 43.03 43.38 8,154 -0.27(-0.61%)
Feb 26, 2013 43.11 43.65 42.70 43.65 612 +0.99(+2.33%)
Feb 25, 2013 43.17 43.17 42.66 42.66 5,734 -0.48(-1.11%)
Feb 22, 2013 43.63 43.63 43.13 43.13 523 -0.08(-0.18%)
Feb 21, 2013 42.53 43.86 42.53 43.21 3,660 +0.91(+2.16%)
Feb 20, 2013 42.79 43.21 42.30 42.30 4,881 -0.89(-2.07%)
Feb 19, 2013 42.73 43.26 42.47 43.19 915 +0.70(+1.64%)
Feb 15, 2013 43.15 45.12 42.15 42.49 3,900 +0.19(+0.45%)
Feb 14, 2013 42.35 43.03 42.30 42.30 1,818 -0.25(-0.60%)
Feb 13, 2013 42.56 42.56 42.56 42.56 459 -0.48(-1.12%)
Feb 12, 2013 42.99 43.04 42.99 43.04 693 -0.34(-0.78%)
Feb 11, 2013 42.05 43.38 42.05 43.38 612 +1.23(+2.93%)
Feb 08, 2013 42.71 43.55 42.15 42.15 2,682 -0.37(-0.86%)
Feb 07, 2013 43.03 43.03 42.51 42.51 765 -0.74(-1.72%)
Feb 06, 2013 42.51 43.26 42.51 43.26 1,264 +0.16(+0.36%)
Feb 04, 2013 43.05 43.88 42.79 43.10 2,267 +0.02(+0.05%)
Feb 01, 2013 41.32 43.08 41.32 43.08 612 -0.33(-0.77%)
Jan 31, 2013 43.67 43.67 42.85 43.41 1,014 +0.78(+1.84%)
Jan 30, 2013 42.24 42.79 42.24 42.63 1,971 -0.38(-0.88%)
Jan 29, 2013 42.80 43.77 42.80 43.01 1,031 +0.20(+0.47%)
Jan 28, 2013 42.13 42.81 42.13 42.81 1,218 +0.00(+0.00%)
Jan 25, 2013 43.22 43.22 42.43 42.81 1,244 -0.33(-0.76%)
Jan 24, 2013 44.39 44.39 42.55 43.13 766 -0.39(-0.89%)
Jan 23, 2013 43.95 44.22 43.52 43.52 1,719 -1.08(-2.42%)
Jan 22, 2013 42.83 44.60 42.78 44.60 1,596 +0.54(+1.22%)
Jan 18, 2013 44.01 46.70 43.85 44.06 2,853 -0.70(-1.56%)
Jan 17, 2013 44.69 44.76 43.58 44.76 3,975 +0.73(+1.66%)
Jan 16, 2013 44.44 44.44 44.03 44.03 721 +0.55(+1.26%)
Jan 15, 2013 43.86 43.86 43.48 43.48 1,530 -0.89(-2.00%)
Jan 14, 2013 43.35 44.48 43.15 44.37 1,904 +0.61(+1.39%)
Jan 11, 2013 41.98 43.76 41.74 43.76 4,748 +1.74(+4.15%)
Jan 10, 2013 41.12 42.16 41.12 42.02 2,144 +1.29(+3.18%)
Jan 08, 2013 40.48 40.72 40.72 40.72 2,755 +0.09(+0.22%)
Jan 07, 2013 40.98 41.27 40.00 40.63 2,415 -0.50(-1.22%)
Jan 04, 2013 39.50 41.13 39.50 41.13 394 +0.19(+0.46%)
Jan 03, 2013 40.08 40.99 39.26 40.94 3,554 +0.35(+0.87%)
Jan 02, 2013 39.83 41.68 39.55 40.59 10,971 +1.42(+3.62%)
Dec 31, 2012 39.19 39.83 39.17 39.17 4,286 +0.49(+1.27%)
Dec 28, 2012 40.94 40.94 38.54 38.68 6,440 -0.24(-0.62%)
Dec 27, 2012 38.83 39.20 38.83 38.93 1,341 +0.09(+0.24%)
Dec 26, 2012 39.19 39.19 38.83 38.83 307 -0.84(-2.12%)
Dec 24, 2012 38.97 39.68 38.70 39.68 1,258 +0.62(+1.59%)
Dec 21, 2012 38.81 39.06 38.61 39.06 10,399 +0.16(+0.40%)
Dec 20, 2012 38.78 39.02 38.41 38.90 1,155 +0.29(+0.76%)
Dec 19, 2012 39.60 39.60 38.57 38.61 3,674 -1.08(-2.73%)
Dec 18, 2012 38.54 39.69 38.54 39.69 1,500 +1.42(+3.70%)
Dec 17, 2012 39.83 39.83 37.96 38.27 12,155 -0.92(-2.35%)
Dec 14, 2012 39.01 39.54 39.01 39.19 3,259 +0.42(+1.08%)
Dec 13, 2012 39.72 39.72 37.73 38.78 5,751 -0.61(-1.54%)
Dec 12, 2012 40.64 40.64 39.19 39.38 3,121 -0.75(-1.87%)
Dec 11, 2012 40.34 40.43 39.72 40.13 4,806 +0.06(+0.15%)
Dec 10, 2012 40.25 40.25 40.02 40.08 1,931 -0.23(-0.57%)
Dec 07, 2012 39.46 40.44 39.46 40.30 3,228 +0.45(+1.13%)
Dec 06, 2012 40.12 40.12 39.85 39.85 1,080 -0.57(-1.41%)
Dec 05, 2012 40.70 40.83 39.65 40.42 2,611 -0.73(-1.78%)
Dec 04, 2012 40.41 42.36 40.21 41.15 1,051 +1.92(+4.90%)
Nov 30, 2012 39.53 40.49 38.57 39.23 2,412 -0.46(-1.15%)
Nov 29, 2012 39.33 40.05 39.29 39.69 1,841 -0.36(-0.90%)
Nov 28, 2012 39.23 40.05 39.23 40.05 1,111 -0.29(-0.73%)
Nov 27, 2012 40.70 40.70 39.80 40.34 1,069 -0.48(-1.18%)
Nov 26, 2012 40.17 40.83 39.96 40.83 2,550 -0.41(-1.00%)
Nov 23, 2012 39.58 41.24 39.14 41.24 2,821 +1.89(+4.81%)
Nov 21, 2012 38.30 39.34 38.30 39.34 950 -0.14(-0.35%)
Nov 20, 2012 39.34 39.48 37.23 39.48 4,580 -0.30(-0.75%)
Nov 19, 2012 39.14 39.78 38.91 39.78 5,827 +1.16(+3.01%)
Nov 16, 2012 38.84 39.98 37.18 38.62 7,029 +0.00(+0.00%)
Nov 15, 2012 38.04 39.14 37.27 38.62 7,155 +0.48(+1.25%)
Nov 14, 2012 38.89 39.11 37.57 38.14 7,201 -0.87(-2.22%)
Nov 13, 2012 38.49 39.34 37.84 39.01 4,593 +0.72(+1.87%)
Nov 12, 2012 38.20 39.07 37.97 38.29 3,024 +0.07(+0.17%)
Nov 09, 2012 39.29 39.53 37.53 38.23 18,382 -1.53(-3.84%)
Nov 08, 2012 42.38 42.38 38.82 39.76 8,706 -2.86(-6.71%)
Nov 07, 2012 43.21 43.21 42.61 42.61 3,658 -0.85(-1.97%)
Nov 06, 2012 43.50 43.97 42.74 43.47 15,022 +0.85(+2.01%)
Nov 05, 2012 43.71 43.97 41.46 42.61 9,411 -0.93(-2.13%)
Nov 02, 2012 44.97 45.31 43.54 43.54 27,110 -1.79(-3.94%)
Nov 01, 2012 42.67 45.87 42.67 45.33 49,330 +2.53(+5.91%)
Oct 31, 2012 41.90 42.80 40.66 42.80 3,634 +1.02(+2.45%)
Oct 26, 2012 42.57 41.77 41.77 41.77 1,992 -0.80(-1.87%)
Oct 25, 2012 42.50 42.57 42.50 42.57 458 +0.22(+0.52%)
Oct 24, 2012 43.02 43.19 42.35 42.35 1,741 -0.58(-1.35%)
Oct 23, 2012 43.01 43.12 42.25 42.93 2,840 +0.08(+0.18%)
Oct 19, 2012 43.66 44.35 42.50 42.85 1,799 -1.38(-3.13%)
Oct 18, 2012 43.60 44.32 42.43 44.23 2,165 +0.93(+2.14%)
Oct 17, 2012 43.70 44.36 43.30 43.30 3,268 -0.18(-0.41%)
Oct 16, 2012 44.36 44.36 43.32 43.48 6,132 +0.03(+0.08%)
Oct 15, 2012 43.40 44.10 42.89 43.45 1,611 +0.26(+0.60%)
Oct 12, 2012 43.65 44.14 43.19 43.19 1,834 -0.42(-0.96%)
Oct 11, 2012 43.77 44.18 43.38 43.60 10,814 +0.01(+0.03%)
Oct 10, 2012 43.15 43.71 42.02 43.59 3,134 +0.47(+1.09%)
Oct 09, 2012 43.02 44.08 42.88 43.12 9,007 -0.24(-0.56%)
Oct 08, 2012 43.23 43.36 43.04 43.36 476 +0.02(+0.05%)
Oct 05, 2012 43.09 43.34 42.91 43.34 1,258 +0.01(+0.01%)
Oct 04, 2012 42.91 43.55 42.50 43.34 1,463 +0.55(+1.30%)
Oct 03, 2012 42.78 42.78 42.78 42.78 374 -0.31(-0.73%)
Oct 02, 2012 43.10 43.10 43.10 43.10 1,025 -0.16(-0.36%)
Oct 01, 2012 42.87 43.25 42.42 43.25 663 +0.69(+1.62%)
Sep 28, 2012 42.41 43.02 42.41 42.56 1,394 -0.40(-0.93%)
Sep 27, 2012 42.60 43.00 42.60 42.96 1,313 -0.05(-0.11%)
Sep 26, 2012 43.02 43.02 42.73 43.00 815 +0.40(+0.95%)
Sep 25, 2012 43.64 43.64 42.51 42.60 5,400 -0.46(-1.06%)
Sep 24, 2012 43.16 43.16 43.06 43.06 2,772 +0.08(+0.18%)
Sep 21, 2012 43.67 43.67 42.57 42.98 7,475 -0.08(-0.18%)
Sep 20, 2012 43.30 43.30 42.40 43.06 1,099 +0.39(+0.92%)
Sep 19, 2012 42.76 42.76 42.40 42.67 2,622 +0.03(+0.08%)
Sep 18, 2012 42.40 42.79 42.40 42.63 2,423 -0.11(-0.26%)
Sep 17, 2012 43.02 43.38 42.46 42.74 2,282 -1.29(-2.93%)
Sep 14, 2012 42.40 44.04 42.40 44.04 4,063 +2.30(+5.50%)
Sep 13, 2012 42.40 42.40 41.71 41.74 2,742 -0.61(-1.45%)
Sep 12, 2012 42.24 42.35 42.24 42.35 433 +0.54(+1.30%)
Sep 11, 2012 42.25 42.25 40.97 41.81 1,722 -0.22(-0.53%)
Sep 10, 2012 42.41 43.05 41.22 42.03 14,330 -0.48(-1.14%)
Sep 07, 2012 43.06 43.06 42.41 42.52 3,850 -1.23(-2.80%)
Sep 06, 2012 43.81 43.81 43.12 43.74 4,641 +0.50(+1.15%)
Sep 05, 2012 42.40 43.90 42.40 43.25 14,258 +1.62(+3.90%)
Sep 04, 2012 41.79 41.79 40.81 41.62 1,551 +0.82(+2.00%)
Aug 31, 2012 41.71 41.71 36.99 40.81 2,323 -0.52(-1.25%)
Aug 30, 2012 41.66 41.66 41.32 41.32 306 -0.80(-1.89%)
Aug 29, 2012 42.20 42.20 41.75 42.12 775 +2.08(+5.20%)
Aug 27, 2012 40.33 40.33 38.66 40.04 1,939 +0.23(+0.57%)
Aug 24, 2012 39.75 40.08 39.75 39.81 2,314 +0.38(+0.98%)
Aug 23, 2012 39.29 39.43 38.90 39.42 45,705 -0.25(-0.64%)
Aug 22, 2012 38.78 39.75 38.78 39.68 5,168 +0.91(+2.34%)
Aug 21, 2012 39.06 40.01 38.17 38.77 1,404 -0.32(-0.82%)
Aug 20, 2012 39.37 39.37 37.96 39.09 2,450 -0.71(-1.78%)
Aug 17, 2012 38.43 40.20 38.43 39.80 2,347 +0.98(+2.53%)
Aug 16, 2012 38.15 39.07 38.15 38.82 1,536 +0.89(+2.34%)
Aug 15, 2012 37.62 37.93 37.50 37.93 1,820 +0.10(+0.26%)
Aug 14, 2012 37.75 38.44 37.75 37.83 2,455 +0.48(+1.29%)
Aug 13, 2012 35.83 37.81 35.83 37.35 5,384 +1.67(+4.69%)
Aug 10, 2012 35.19 35.84 35.19 35.68 5,444 +0.48(+1.37%)
Aug 09, 2012 35.01 35.44 34.54 35.19 10,001 +0.01(+0.02%)
Aug 08, 2012 35.40 35.40 34.90 35.19 4,163 -0.08(-0.24%)
Aug 07, 2012 34.05 35.27 32.58 35.27 8,716 +1.62(+4.82%)
Aug 06, 2012 34.02 34.21 33.47 33.65 2,403 -0.10(-0.29%)
Aug 03, 2012 34.71 34.92 33.57 33.75 8,280 -0.16(-0.46%)
Aug 02, 2012 33.72 35.79 33.72 33.90 2,489 +0.32(+0.95%)
Aug 01, 2012 34.28 34.54 33.56 33.59 5,630 -1.28(-3.68%)
Jul 31, 2012 34.91 34.91 31.39 34.87 8,282 +0.23(+0.66%)
Jul 30, 2012 34.91 34.91 34.64 34.64 518 -0.37(-1.06%)
Jul 27, 2012 34.60 35.01 34.60 35.01 1,970 +0.35(+1.00%)
Jul 26, 2012 34.40 34.67 32.87 34.67 7,235 +0.00(+0.00%)
Jul 25, 2012 33.97 35.32 33.97 34.67 5,648 +0.69(+2.03%)
Jul 24, 2012 34.71 35.26 32.83 33.98 12,367 -0.70(-2.01%)
Jul 23, 2012 34.65 36.17 34.15 34.67 6,271 -0.30(-0.86%)
Jul 20, 2012 37.57 37.57 34.64 34.97 8,616 -2.55(-6.79%)
Jul 19, 2012 37.88 37.88 37.52 37.52 787 +0.00(+0.00%)
Jul 18, 2012 37.54 37.54 37.52 37.52 949 +0.41(+1.11%)
Jul 17, 2012 38.39 38.39 36.52 37.11 4,008 -1.02(-2.67%)
Jul 16, 2012 36.82 39.05 33.60 38.13 12,747 +0.28(+0.74%)
Jul 13, 2012 36.50 37.85 36.50 37.85 4,089 +1.00(+2.71%)
Jul 12, 2012 37.11 37.47 36.49 36.85 11,070 -0.41(-1.10%)
Jul 11, 2012 37.13 37.26 36.99 37.26 1,020 +0.25(+0.69%)
Jul 10, 2012 37.15 37.15 36.49 37.01 19,176 +0.39(+1.07%)
Jul 09, 2012 38.53 38.53 36.62 36.62 11,957 -1.51(-3.97%)
Jul 06, 2012 39.63 39.63 37.47 38.13 5,222 -1.63(-4.10%)
Jul 05, 2012 39.65 39.95 39.65 39.76 4,703 -0.19(-0.47%)
Jul 03, 2012 37.79 40.08 37.79 39.95 4,999 +1.91(+5.02%)
Jul 02, 2012 37.14 38.45 36.94 38.04 5,968 +0.94(+2.53%)
Jun 29, 2012 35.81 37.10 35.58 37.10 3,466 +1.70(+4.80%)
Jun 28, 2012 34.62 35.76 34.60 35.40 1,654 -0.41(-1.15%)
Jun 27, 2012 34.70 35.81 34.70 35.81 2,367 +1.01(+2.90%)
Jun 26, 2012 34.97 35.19 34.28 34.80 3,703 +0.14(+0.41%)
Jun 25, 2012 34.53 35.18 34.53 34.65 666 -0.60(-1.70%)
Jun 22, 2012 35.63 36.45 34.68 35.25 245,478 -0.36(-1.02%)
Jun 21, 2012 35.49 35.84 34.71 35.62 17,749 +0.22(+0.63%)
Jun 20, 2012 34.72 35.82 33.66 35.40 8,418 +0.77(+2.22%)
Jun 19, 2012 34.59 34.97 34.21 34.63 4,450 -0.56(-1.59%)
Jun 18, 2012 34.37 35.51 32.41 35.19 4,955 +0.66(+1.91%)
Jun 15, 2012 34.65 34.67 34.11 34.53 2,614 +0.18(+0.51%)
Jun 14, 2012 34.86 34.86 32.72 34.35 2,475 +0.60(+1.78%)
Jun 13, 2012 34.67 34.67 33.75 33.75 1,074 +0.53(+1.61%)
Jun 12, 2012 34.89 35.14 32.70 33.22 7,430 -1.52(-4.36%)
Jun 11, 2012 34.91 34.91 32.90 34.74 6,483 +0.25(+0.72%)
Jun 08, 2012 33.92 34.49 33.41 34.49 17,810 +0.49(+1.44%)
Jun 07, 2012 33.19 34.00 33.19 34.00 2,374 +0.27(+0.81%)
Jun 06, 2012 33.49 33.73 31.90 33.73 3,688 +0.51(+1.55%)
Jun 05, 2012 33.21 33.21 33.21 33.21 242 +0.01(+0.04%)
Jun 04, 2012 33.17 33.73 33.17 33.20 1,983 -0.48(-1.41%)
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.