Skip to main content

Investors Title Company (NQ: ITIC )

184.10 -0.30 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.17 48.17 48.17 48.17 121 +0.13(+0.27%)
Dec 29, 2014 48.04 48.04 48.04 48.04 1 +0.21(+0.44%)
Dec 26, 2014 49.09 49.09 47.27 47.83 771 +0.57(+1.22%)
Dec 23, 2014 47.25 47.25 47.25 47.25 1,362 -1.73(-3.53%)
Dec 22, 2014 47.37 51.54 47.37 48.98 764 +1.94(+4.12%)
Dec 19, 2014 47.42 49.03 46.91 47.05 10,258 +0.78(+1.69%)
Dec 18, 2014 47.43 47.43 46.27 46.27 1,016 +0.31(+0.68%)
Dec 17, 2014 46.79 46.79 45.96 45.96 2,904 -0.30(-0.64%)
Dec 16, 2014 47.50 47.50 45.59 46.26 1,006 -0.79(-1.68%)
Dec 15, 2014 46.59 47.36 45.26 47.05 3,594 +0.86(+1.87%)
Dec 12, 2014 47.58 47.58 45.92 46.18 9,810 -1.59(-3.32%)
Dec 11, 2014 46.43 48.91 45.79 47.77 14,857 +1.08(+2.31%)
Dec 10, 2014 47.78 47.78 45.66 46.69 2,904 -0.65(-1.38%)
Dec 08, 2014 47.35 47.35 47.35 47.35 214 -0.24(-0.51%)
Dec 05, 2014 48.67 48.67 47.33 47.59 1,381 +0.28(+0.59%)
Dec 04, 2014 48.67 48.67 47.25 47.31 9,596 -0.59(-1.24%)
Dec 02, 2014 47.83 47.91 47.91 47.91 328 +0.17(+0.35%)
Dec 01, 2014 47.74 47.78 47.00 47.74 4,222 -0.17(-0.34%)
Nov 28, 2014 47.84 47.91 47.84 47.91 302 -0.13(-0.28%)
Nov 26, 2014 48.62 48.04 48.04 48.04 6,658 -0.34(-0.71%)
Nov 25, 2014 48.22 48.62 48.22 48.38 3,984 -0.20(-0.42%)
Nov 24, 2014 47.23 48.59 47.23 48.59 1,361 -0.29(-0.59%)
Nov 21, 2014 48.85 48.88 47.24 48.88 4,767 +1.01(+2.11%)
Nov 19, 2014 47.56 47.87 47.87 47.87 166 -0.11(-0.23%)
Nov 18, 2014 47.96 47.98 47.96 47.98 783 -0.93(-1.90%)
Nov 14, 2014 49.51 48.91 48.91 48.91 315 +0.07(+0.14%)
Nov 13, 2014 48.35 48.85 48.35 48.85 1,743 +0.19(+0.39%)
Nov 12, 2014 48.63 48.65 48.56 48.65 1,963 -0.49(-0.99%)
Nov 11, 2014 49.12 49.17 47.53 49.14 6,782 -0.11(-0.21%)
Nov 10, 2014 49.97 49.97 48.94 49.25 6,552 -0.60(-1.20%)
Nov 07, 2014 49.53 49.85 49.50 49.85 1,887 +0.61(+1.25%)
Nov 06, 2014 49.51 49.51 48.67 49.23 3,929 +0.09(+0.17%)
Nov 05, 2014 48.71 49.15 48.71 49.15 1,587 +0.17(+0.35%)
Nov 04, 2014 47.86 49.82 47.20 48.98 2,884 +0.28(+0.58%)
Nov 03, 2014 48.90 52.81 47.89 48.69 27,365 -0.50(-1.01%)
Oct 31, 2014 49.18 49.77 47.86 49.19 5,785 +1.33(+2.79%)
Oct 30, 2014 47.86 47.86 47.86 47.86 210 +0.65(+1.37%)
Oct 28, 2014 47.23 47.21 47.21 47.21 42 -0.63(-1.32%)
Oct 27, 2014 47.20 47.84 47.12 47.84 1,916 +0.72(+1.53%)
Oct 24, 2014 47.12 47.12 47.12 47.12 366 -1.18(-2.45%)
Oct 23, 2014 49.67 49.67 48.30 48.30 356 +0.45(+0.94%)
Oct 21, 2014 43.70 48.26 47.45 47.86 21,282 +0.41(+0.86%)
Oct 20, 2014 46.99 47.45 46.99 47.45 525 -0.26(-0.54%)
Oct 17, 2014 47.41 47.70 47.41 47.70 607 +0.86(+1.83%)
Oct 16, 2014 44.16 46.85 44.13 46.85 1,999 +0.73(+1.57%)
Oct 15, 2014 46.12 46.12 46.12 46.12 465 -1.24(-2.62%)
Oct 14, 2014 47.42 47.64 47.12 47.36 709 +1.92(+4.23%)
Oct 13, 2014 43.58 45.93 42.79 45.44 41,069 +2.65(+6.19%)
Oct 10, 2014 44.55 46.07 42.52 42.79 28,186 -1.43(-3.24%)
Oct 09, 2014 46.37 46.37 42.93 44.22 9,859 -1.97(-4.26%)
Oct 08, 2014 45.54 48.18 45.48 46.19 1,751 -0.47(-1.00%)
Oct 07, 2014 47.78 47.78 45.74 46.66 31,610 -0.73(-1.55%)
Oct 06, 2014 47.20 47.39 47.20 47.39 852 +0.19(+0.41%)
Oct 03, 2014 47.50 47.80 47.20 47.20 562 -0.60(-1.26%)
Oct 02, 2014 47.34 47.80 47.34 47.80 933 +0.61(+1.29%)
Oct 01, 2014 47.20 47.20 47.20 47.20 563 -1.12(-2.32%)
Sep 30, 2014 47.57 50.15 47.57 48.32 2,860 +0.09(+0.18%)
Sep 29, 2014 47.18 48.35 47.18 48.23 1,958 -0.35(-0.72%)
Sep 26, 2014 47.79 48.58 47.20 48.58 2,277 +1.19(+2.51%)
Sep 25, 2014 48.38 48.38 47.29 47.39 4,894 -0.99(-2.05%)
Sep 24, 2014 47.62 48.38 47.53 48.38 1,764 +0.83(+1.73%)
Sep 23, 2014 47.84 47.86 47.56 47.56 1,578 -0.40(-0.83%)
Sep 22, 2014 47.86 48.90 47.20 47.95 4,746 +0.30(+0.64%)
Sep 19, 2014 47.65 49.51 47.65 47.65 3,967 +0.00(+0.00%)
Sep 18, 2014 47.65 47.65 47.65 47.65 301 -0.05(-0.11%)
Sep 17, 2014 47.17 47.91 47.17 47.70 6,502 -0.24(-0.51%)
Sep 16, 2014 47.95 47.95 47.95 47.95 918 +0.19(+0.40%)
Sep 15, 2014 47.99 47.99 47.24 47.76 5,179 +0.15(+0.32%)
Sep 12, 2014 47.83 47.83 47.60 47.60 1,201 -0.22(-0.47%)
Sep 11, 2014 48.17 48.17 47.55 47.83 15,581 +0.16(+0.35%)
Sep 10, 2014 49.27 47.62 47.66 47.66 1,137 +0.05(+0.10%)
Sep 09, 2014 49.84 49.84 47.53 47.62 5,400 -1.10(-2.26%)
Sep 08, 2014 50.17 50.17 47.53 48.72 7,620 +1.33(+2.81%)
Sep 05, 2014 49.94 50.17 47.20 47.39 13,757 -1.06(-2.18%)
Sep 04, 2014 48.42 54.18 46.53 48.44 59,198 +0.59(+1.23%)
Sep 03, 2014 47.78 47.90 47.78 47.86 1,671 +0.49(+1.05%)
Sep 02, 2014 47.30 47.30 47.30 47.36 1,128 -0.07(-0.15%)
Aug 29, 2014 47.23 47.43 47.43 47.43 20,300 +0.21(+0.45%)
Aug 28, 2014 46.87 47.22 46.87 47.22 2,923 -0.64(-1.33%)
Aug 27, 2014 47.64 48.01 47.64 47.86 2,469 -0.34(-0.70%)
Aug 26, 2014 47.80 48.19 47.76 48.19 2,552 +0.28(+0.59%)
Aug 22, 2014 47.39 47.91 47.91 47.91 838 +0.67(+1.41%)
Aug 21, 2014 47.24 47.24 47.24 47.24 627 -0.16(-0.35%)
Aug 20, 2014 47.07 47.21 47.50 47.41 1,334 -0.09(-0.19%)
Aug 19, 2014 47.47 47.57 47.47 47.50 4,160 +0.03(+0.07%)
Aug 18, 2014 47.47 47.47 47.18 47.47 4,340 +0.69(+1.47%)
Aug 15, 2014 46.78 46.78 46.78 46.78 486 +0.32(+0.70%)
Aug 14, 2014 46.45 46.48 46.45 46.46 4,578 +0.38(+0.83%)
Aug 13, 2014 46.07 46.08 46.07 46.08 1,022 -0.16(-0.34%)
Aug 12, 2014 46.14 46.23 46.09 46.23 5,576 +0.37(+0.81%)
Aug 11, 2014 46.09 46.09 45.83 45.86 2,174 -0.27(-0.59%)
Aug 08, 2014 45.73 45.89 44.94 46.13 13,951 +0.64(+1.41%)
Aug 07, 2014 45.49 45.49 45.49 45.49 1,490 +0.00(+0.00%)
Aug 06, 2014 45.03 45.49 45.03 45.49 3,342 +0.39(+0.86%)
Aug 05, 2014 45.48 45.49 44.98 45.11 2,287 -0.96(-2.09%)
Aug 04, 2014 44.99 46.07 44.99 46.07 1,891 +0.58(+1.28%)
Aug 01, 2014 45.52 45.53 45.23 45.49 4,402 -0.07(-0.14%)
Jul 31, 2014 46.49 46.49 45.37 45.55 12,356 -1.75(-3.69%)
Jul 30, 2014 46.96 47.30 46.37 47.30 4,395 +0.65(+1.38%)
Jul 29, 2014 46.90 47.15 46.06 46.66 14,239 +0.11(+0.23%)
Jul 28, 2014 45.24 47.00 45.86 46.55 18,366 +0.69(+1.50%)
Jul 25, 2014 45.69 45.86 45.69 45.86 6,685 -0.03(-0.07%)
Jul 24, 2014 45.53 46.04 45.53 45.90 11,948 -0.02(-0.04%)
Jul 23, 2014 45.65 45.92 45.23 45.92 8,823 +0.24(+0.53%)
Jul 22, 2014 45.33 45.75 45.30 45.67 6,065 +0.34(+0.76%)
Jul 21, 2014 45.48 45.61 45.11 45.33 6,271 -0.16(-0.35%)
Jul 18, 2014 45.11 45.66 45.11 45.49 3,602 +0.57(+1.26%)
Jul 17, 2014 45.48 45.59 44.91 44.92 5,928 -0.58(-1.28%)
Jul 16, 2014 45.80 45.86 45.50 45.50 1,562 +0.65(+1.46%)
Jul 15, 2014 45.35 45.35 44.77 44.85 4,000 -0.43(-0.95%)
Jul 14, 2014 45.68 45.68 45.17 45.28 3,765 +0.07(+0.16%)
Jul 11, 2014 44.80 45.44 44.33 45.20 21,022 +0.05(+0.10%)
Jul 10, 2014 45.13 45.45 45.00 45.16 7,311 -0.37(-0.81%)
Jul 09, 2014 45.44 46.09 45.28 45.53 6,198 +0.60(+1.34%)
Jul 08, 2014 45.34 45.84 44.84 44.93 22,954 -0.34(-0.76%)
Jul 07, 2014 44.93 45.48 43.92 45.27 24,148 +0.14(+0.31%)
Jul 03, 2014 45.76 45.13 45.13 45.13 4,549 +0.01(+0.03%)
Jul 02, 2014 44.84 45.49 44.19 45.12 47,384 +0.14(+0.31%)
Jul 01, 2014 44.23 45.56 44.23 44.98 8,632 +0.55(+1.25%)
Jun 30, 2014 43.52 44.69 42.94 44.43 52,982 +0.59(+1.35%)
Jun 27, 2014 42.40 43.93 41.81 43.83 301,575 +1.45(+3.42%)
Jun 26, 2014 42.93 43.16 42.20 42.38 9,127 -0.06(-0.14%)
Jun 25, 2014 42.90 43.47 42.36 42.44 13,220 -0.19(-0.45%)
Jun 24, 2014 42.13 43.65 42.13 42.63 20,371 +0.98(+2.34%)
Jun 23, 2014 41.97 42.65 41.23 41.66 24,199 +0.06(+0.14%)
Jun 20, 2014 43.78 44.64 41.28 41.60 55,022 -1.81(-4.16%)
Jun 19, 2014 43.52 43.82 43.11 43.40 20,500 -0.73(-1.66%)
Jun 18, 2014 44.57 44.57 43.52 44.14 9,859 -0.30(-0.67%)
Jun 17, 2014 44.20 45.13 43.58 44.43 9,770 +0.01(+0.03%)
Jun 16, 2014 44.24 44.70 43.67 44.42 31,029 +0.33(+0.75%)
Jun 13, 2014 44.51 44.80 44.09 44.09 34,541 -0.47(-1.07%)
Jun 12, 2014 45.11 45.11 44.18 44.57 20,726 -0.39(-0.87%)
Jun 11, 2014 45.47 46.13 44.60 44.95 6,187 -0.86(-1.87%)
Jun 10, 2014 46.17 46.17 45.50 45.81 7,777 +0.40(+0.87%)
Jun 06, 2014 45.21 45.42 45.21 45.42 2,245 +0.10(+0.22%)
Jun 05, 2014 42.87 45.32 42.87 45.32 7,382 +0.85(+1.91%)
Jun 04, 2014 43.61 44.47 43.31 44.47 15,878 +0.86(+1.96%)
Jun 03, 2014 44.06 44.06 43.41 43.61 26,747 -0.79(-1.78%)
Jun 02, 2014 45.42 45.71 44.05 44.40 12,411 -0.92(-2.03%)
May 30, 2014 44.33 45.87 44.33 45.32 12,454 +0.33(+0.73%)
May 29, 2014 44.85 44.99 44.14 44.99 4,291 +0.14(+0.32%)
May 28, 2014 45.67 45.87 44.82 44.85 4,351 -0.74(-1.63%)
May 27, 2014 44.55 45.59 44.55 45.59 2,821 +0.05(+0.12%)
May 23, 2014 44.03 45.54 45.54 45.54 4,858 +0.03(+0.07%)
May 22, 2014 44.86 45.71 44.79 45.51 3,121 +0.40(+0.88%)
May 21, 2014 45.78 46.03 44.78 45.11 9,440 -0.13(-0.29%)
May 20, 2014 45.28 46.30 45.09 45.24 30,464 -1.26(-2.72%)
May 19, 2014 45.55 46.69 44.88 46.51 24,847 +0.83(+1.82%)
May 16, 2014 44.32 46.42 44.30 45.68 45,498 +1.02(+2.29%)
May 15, 2014 45.44 45.76 43.14 44.66 9,900 -1.04(-2.28%)
May 14, 2014 47.50 47.50 45.44 45.70 4,026 -1.50(-3.18%)
May 13, 2014 46.99 47.91 46.75 47.20 8,358 +0.65(+1.40%)
May 12, 2014 45.15 46.55 44.93 46.55 3,967 +0.59(+1.28%)
May 09, 2014 44.05 46.07 43.30 45.96 21,197 +1.90(+4.30%)
May 08, 2014 44.12 44.75 43.47 44.07 14,010 +0.83(+1.92%)
May 07, 2014 43.99 43.99 42.15 43.24 16,638 -0.24(-0.55%)
May 06, 2014 44.82 44.82 43.47 43.47 14,259 -0.67(-1.52%)
May 05, 2014 43.70 45.62 43.70 44.14 2,970 -1.59(-3.47%)
May 02, 2014 45.73 45.78 45.18 45.73 6,655 +0.30(+0.65%)
May 01, 2014 46.41 46.41 44.97 45.44 15,966 -1.17(-2.50%)
Apr 30, 2014 46.76 47.06 46.59 46.60 5,900 -0.13(-0.27%)
Apr 29, 2014 47.03 47.21 46.73 46.73 4,725 -0.04(-0.08%)
Apr 28, 2014 46.74 47.50 46.55 46.77 5,372 +0.23(+0.50%)
Apr 25, 2014 47.25 47.29 46.43 46.53 6,904 -1.11(-2.32%)
Apr 24, 2014 47.68 48.03 46.86 47.64 6,084 -0.10(-0.21%)
Apr 23, 2014 47.49 48.06 47.49 47.74 3,544 -0.33(-0.69%)
Apr 22, 2014 47.10 48.07 47.10 48.07 2,936 +0.61(+1.28%)
Apr 21, 2014 47.50 48.73 46.86 47.46 9,875 -0.28(-0.59%)
Apr 17, 2014 48.62 47.75 47.75 47.75 5,770 -0.80(-1.65%)
Apr 16, 2014 47.65 49.02 46.82 48.55 16,638 +1.59(+3.39%)
Apr 15, 2014 48.08 48.08 46.84 46.96 10,625 -1.19(-2.48%)
Apr 14, 2014 47.89 48.20 46.71 48.15 7,097 +1.59(+3.41%)
Apr 11, 2014 46.96 47.31 46.36 46.56 7,204 -0.81(-1.71%)
Apr 10, 2014 48.33 48.33 46.82 47.37 5,487 -1.32(-2.72%)
Apr 09, 2014 48.27 48.98 48.27 48.70 8,037 +0.32(+0.67%)
Apr 08, 2014 48.36 48.49 48.36 48.37 3,354 -0.40(-0.82%)
Apr 07, 2014 48.64 48.86 48.21 48.77 7,221 +0.02(+0.04%)
Apr 04, 2014 48.73 48.77 48.41 48.75 6,098 -0.47(-0.96%)
Apr 03, 2014 49.16 49.53 48.78 49.23 5,625 -0.32(-0.64%)
Apr 02, 2014 49.39 50.21 49.07 49.54 10,352 -0.22(-0.44%)
Apr 01, 2014 49.17 50.05 49.17 49.76 3,477 -0.22(-0.45%)
Mar 31, 2014 49.66 49.99 49.43 49.99 6,571 +1.07(+2.18%)
Mar 28, 2014 49.00 49.58 48.19 48.92 14,936 -0.15(-0.31%)
Mar 27, 2014 49.65 49.74 48.28 49.07 23,766 -0.55(-1.10%)
Mar 26, 2014 49.61 49.64 49.61 49.62 3,094 -0.76(-1.52%)
Mar 25, 2014 49.79 50.70 49.79 50.38 14,098 +0.72(+1.46%)
Mar 24, 2014 49.80 50.12 48.77 49.66 11,937 -1.15(-2.26%)
Mar 21, 2014 49.82 51.01 49.82 50.80 4,790 +1.03(+2.08%)
Mar 20, 2014 49.62 49.92 49.62 49.77 1,627 +0.11(+0.21%)
Mar 19, 2014 50.05 50.21 49.66 49.66 2,995 -0.39(-0.78%)
Mar 18, 2014 50.32 50.60 49.79 50.05 5,596 -0.26(-0.51%)
Mar 17, 2014 49.59 50.83 49.59 50.31 10,837 +0.74(+1.49%)
Mar 14, 2014 50.05 50.05 49.57 49.57 2,620 -0.21(-0.42%)
Mar 13, 2014 50.91 51.42 49.73 49.78 12,504 -1.64(-3.19%)
Mar 12, 2014 52.01 52.01 50.66 51.42 8,200 -0.59(-1.14%)
Mar 11, 2014 52.24 52.76 51.43 52.01 14,342 -0.69(-1.31%)
Mar 10, 2014 51.84 52.70 51.65 52.70 9,395 +0.34(+0.64%)
Mar 07, 2014 52.11 52.54 51.19 52.37 6,543 -0.03(-0.06%)
Mar 06, 2014 51.82 52.63 51.55 52.40 8,160 +0.16(+0.31%)
Mar 05, 2014 52.16 52.60 51.75 52.24 3,839 -0.37(-0.70%)
Mar 04, 2014 51.35 53.73 51.35 52.61 14,255 +1.90(+3.75%)
Mar 03, 2014 50.16 51.88 49.67 50.70 8,457 +0.10(+0.19%)
Feb 28, 2014 51.01 51.82 50.00 50.61 8,010 -0.45(-0.88%)
Feb 27, 2014 50.15 51.11 50.15 51.06 6,812 +0.44(+0.86%)
Feb 26, 2014 50.30 50.75 50.12 50.62 4,532 +0.12(+0.23%)
Feb 25, 2014 50.79 50.79 50.50 50.50 2,286 -0.98(-1.90%)
Feb 24, 2014 51.01 51.48 51.01 51.48 3,096 +0.27(+0.53%)
Feb 21, 2014 51.26 51.91 50.10 51.21 4,125 -0.22(-0.42%)
Feb 20, 2014 50.66 51.43 50.66 51.43 2,339 +0.76(+1.49%)
Feb 19, 2014 51.97 51.97 50.45 50.67 9,893 -1.63(-3.12%)
Feb 18, 2014 52.25 52.36 51.35 52.30 3,816 -0.38(-0.72%)
Feb 14, 2014 52.70 52.68 52.68 52.68 1,519 -0.20(-0.37%)
Feb 13, 2014 52.73 52.93 52.51 52.88 5,272 -0.39(-0.73%)
Feb 12, 2014 53.09 53.85 53.06 53.27 25,721 +0.18(+0.35%)
Feb 11, 2014 52.95 53.15 52.63 53.09 16,812 +0.14(+0.26%)
Feb 10, 2014 52.60 52.95 52.30 52.95 4,258 +0.00(+0.00%)
Feb 07, 2014 51.32 52.95 51.32 52.95 14,853 +0.08(+0.15%)
Feb 06, 2014 53.06 53.06 52.18 52.87 5,473 +0.89(+1.72%)
Feb 05, 2014 51.22 52.05 51.22 51.97 3,421 -0.23(-0.44%)
Feb 04, 2014 52.20 52.20 52.04 52.20 3,465 +0.00(+0.00%)
Feb 03, 2014 52.77 52.77 51.59 52.20 24,830 -0.51(-0.96%)
Jan 31, 2014 52.63 52.71 51.82 52.71 11,433 -0.39(-0.74%)
Jan 30, 2014 52.56 53.11 52.56 53.11 3,141 +1.54(+2.99%)
Jan 29, 2014 51.32 51.82 50.82 51.57 6,178 +0.31(+0.60%)
Jan 28, 2014 51.28 52.23 50.65 51.26 9,779 -0.03(-0.05%)
Jan 27, 2014 51.68 51.68 51.02 51.28 2,737 -0.31(-0.60%)
Jan 24, 2014 52.15 52.15 51.50 51.59 2,267 -1.27(-2.40%)
Jan 23, 2014 52.57 52.87 52.46 52.86 2,590 +0.29(+0.55%)
Jan 22, 2014 52.57 52.57 52.57 52.57 991 -0.22(-0.41%)
Jan 21, 2014 52.80 52.98 52.53 52.79 5,122 +0.20(+0.38%)
Jan 17, 2014 53.11 52.59 52.59 52.59 3,343 -0.30(-0.57%)
Jan 16, 2014 53.29 53.29 52.59 52.90 4,813 -0.39(-0.73%)
Jan 15, 2014 52.86 53.60 52.79 53.28 8,192 +0.39(+0.73%)
Jan 14, 2014 52.78 53.26 52.51 52.90 5,652 +0.26(+0.50%)
Jan 13, 2014 53.07 53.46 52.40 52.63 9,645 -0.66(-1.25%)
Jan 10, 2014 52.90 53.43 52.83 53.30 19,618 +0.57(+1.09%)
Jan 09, 2014 53.43 53.45 52.63 52.72 17,431 -0.55(-1.03%)
Jan 08, 2014 53.29 54.09 53.09 53.27 27,478 -0.53(-0.98%)
Jan 07, 2014 53.42 53.93 53.13 53.80 3,529 +1.05(+1.98%)
Jan 06, 2014 53.33 53.33 52.58 52.75 4,201 -0.66(-1.23%)
Jan 03, 2014 53.06 54.07 53.06 53.41 14,838 +0.51(+0.97%)
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.