Skip to main content

Investors Title Company (NQ: ITIC )

163.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.81 46.22 44.81 45.28 2,917 -0.13(-0.29%)
Mar 27, 2013 47.84 47.84 43.27 45.42 1,220 +1.90(+4.37%)
Mar 26, 2013 43.51 43.51 43.51 43.51 305 +0.12(+0.27%)
Mar 22, 2013 43.67 43.40 43.40 43.40 610 -0.24(-0.56%)
Mar 21, 2013 43.43 43.73 43.43 43.64 3,361 -0.28(-0.64%)
Mar 20, 2013 43.01 43.92 42.64 43.92 2,992 +0.70(+1.61%)
Mar 19, 2013 43.23 43.23 43.23 43.23 218 -0.45(-1.02%)
Mar 18, 2013 43.67 43.67 43.67 43.67 396 -0.12(-0.28%)
Mar 15, 2013 43.42 43.90 43.42 43.80 4,182 -0.02(-0.04%)
Mar 14, 2013 43.82 43.82 43.82 43.82 256 +0.08(+0.18%)
Mar 13, 2013 43.22 43.74 43.22 43.74 334 -0.11(-0.25%)
Mar 12, 2013 43.85 43.85 43.85 43.85 471 +0.54(+1.24%)
Mar 11, 2013 44.13 44.13 43.15 43.31 975 -0.01(-0.03%)
Mar 08, 2013 43.95 44.33 43.25 43.33 1,436 -0.27(-0.62%)
Mar 07, 2013 43.59 43.59 43.59 43.59 221 +0.14(+0.32%)
Mar 06, 2013 43.39 44.46 43.21 43.46 1,226 +0.03(+0.08%)
Mar 05, 2013 43.61 43.61 43.30 43.42 1,227 +0.04(+0.09%)
Mar 04, 2013 43.09 43.82 42.85 43.38 7,383 -0.35(-0.81%)
Mar 01, 2013 43.59 44.26 43.59 43.74 560 +0.56(+1.30%)
Feb 28, 2013 43.12 43.17 42.62 43.17 1,537 -0.31(-0.72%)
Feb 27, 2013 43.71 44.01 43.14 43.49 8,134 -0.27(-0.61%)
Feb 26, 2013 43.22 43.76 42.80 43.76 610 +1.00(+2.33%)
Feb 25, 2013 43.27 43.27 42.76 42.76 5,720 -0.48(-1.11%)
Feb 22, 2013 43.74 43.74 43.24 43.24 522 -0.08(-0.18%)
Feb 21, 2013 42.64 43.97 42.64 43.32 3,651 +0.92(+2.16%)
Feb 20, 2013 42.89 43.32 42.40 42.40 4,869 -0.90(-2.07%)
Feb 19, 2013 42.83 43.37 42.58 43.30 913 +0.70(+1.64%)
Feb 15, 2013 43.26 45.23 42.26 42.60 3,890 +0.19(+0.45%)
Feb 14, 2013 42.45 43.14 42.41 42.41 1,814 -0.26(-0.60%)
Feb 13, 2013 42.66 42.66 42.66 42.66 458 -0.48(-1.12%)
Feb 12, 2013 43.10 43.15 43.10 43.15 691 -0.34(-0.78%)
Feb 11, 2013 42.15 43.49 42.15 43.49 610 +1.24(+2.93%)
Feb 08, 2013 42.81 43.66 42.25 42.25 2,675 -0.37(-0.86%)
Feb 07, 2013 43.14 43.14 42.62 42.62 763 -0.75(-1.72%)
Feb 06, 2013 42.62 43.36 42.62 43.36 1,261 +0.16(+0.36%)
Feb 04, 2013 43.15 43.99 42.90 43.21 2,261 +0.02(+0.05%)
Feb 01, 2013 41.43 43.19 41.43 43.19 610 -0.33(-0.77%)
Jan 31, 2013 43.78 43.78 42.96 43.52 1,012 +0.79(+1.84%)
Jan 30, 2013 42.35 42.89 42.35 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 42.24 42.91 42.24 42.91 1,215 +0.00(+0.00%)
Jan 25, 2013 43.33 43.33 42.54 42.91 1,241 -0.33(-0.76%)
Jan 24, 2013 44.50 44.50 42.66 43.24 765 -0.39(-0.89%)
Jan 23, 2013 44.06 44.33 43.63 43.63 1,714 -1.08(-2.42%)
Jan 22, 2013 42.93 44.71 42.89 44.71 1,592 +0.54(+1.22%)
Jan 18, 2013 44.12 46.82 43.96 44.17 2,846 -0.70(-1.56%)
Jan 17, 2013 44.81 44.87 43.69 44.87 3,965 +0.73(+1.66%)
Jan 16, 2013 44.55 44.55 44.14 44.14 719 +0.55(+1.26%)
Jan 15, 2013 43.97 43.97 43.59 43.59 1,527 -0.89(-2.00%)
Jan 14, 2013 43.46 44.60 43.25 44.48 1,899 +0.61(+1.39%)
Jan 11, 2013 42.08 43.87 41.85 43.87 4,736 +1.75(+4.15%)
Jan 10, 2013 41.22 42.26 41.22 42.12 2,139 +1.30(+3.18%)
Jan 08, 2013 40.58 40.82 40.82 40.82 2,748 +0.09(+0.22%)
Jan 07, 2013 41.08 41.37 40.10 40.73 2,409 -0.50(-1.22%)
Jan 04, 2013 39.60 41.24 39.60 41.24 393 +0.19(+0.46%)
Jan 03, 2013 40.18 41.09 39.36 41.05 3,545 +0.35(+0.87%)
Jan 02, 2013 39.93 41.78 39.65 40.69 10,944 +1.42(+3.62%)
Dec 31, 2012 39.29 39.93 39.27 39.27 4,275 +0.49(+1.27%)
Dec 28, 2012 41.04 41.04 38.64 38.78 6,424 -0.24(-0.62%)
Dec 27, 2012 38.93 39.30 38.93 39.02 1,337 +0.09(+0.24%)
Dec 26, 2012 39.29 39.29 38.93 38.93 306 -0.84(-2.12%)
Dec 24, 2012 39.07 39.78 38.79 39.78 1,255 +0.62(+1.59%)
Dec 21, 2012 38.91 39.15 38.71 39.15 10,373 +0.16(+0.40%)
Dec 20, 2012 38.87 39.12 38.51 39.00 1,152 +0.29(+0.76%)
Dec 19, 2012 39.70 39.70 38.67 38.70 3,664 -1.09(-2.73%)
Dec 18, 2012 38.64 39.79 38.64 39.79 1,496 +1.42(+3.70%)
Dec 17, 2012 39.93 39.93 38.05 38.37 12,124 -0.92(-2.35%)
Dec 14, 2012 39.11 39.64 39.11 39.29 3,251 +0.42(+1.08%)
Dec 13, 2012 39.82 39.82 37.82 38.87 5,737 -0.61(-1.54%)
Dec 12, 2012 40.75 40.75 39.29 39.48 3,113 -0.75(-1.87%)
Dec 11, 2012 40.44 40.54 39.82 40.23 4,794 +0.06(+0.15%)
Dec 10, 2012 40.35 40.35 40.12 40.18 1,927 -0.23(-0.57%)
Dec 07, 2012 39.56 40.54 39.56 40.40 3,220 +0.45(+1.13%)
Dec 06, 2012 40.22 40.22 39.95 39.95 1,078 -0.57(-1.41%)
Dec 05, 2012 40.80 40.93 39.75 40.52 2,605 -0.73(-1.78%)
Dec 04, 2012 40.51 42.47 40.31 41.26 1,049 +1.93(+4.89%)
Nov 30, 2012 39.63 40.59 38.66 39.33 2,406 -0.46(-1.15%)
Nov 29, 2012 39.43 40.15 39.38 39.79 1,837 -0.36(-0.90%)
Nov 28, 2012 39.33 40.15 39.33 40.15 1,108 -0.29(-0.73%)
Nov 27, 2012 40.80 40.80 39.89 40.44 1,067 -0.48(-1.18%)
Nov 26, 2012 40.27 40.93 40.06 40.93 2,544 -0.41(-1.00%)
Nov 23, 2012 39.68 41.34 39.24 41.34 2,814 +1.90(+4.81%)
Nov 21, 2012 38.40 39.44 38.40 39.44 948 -0.14(-0.35%)
Nov 20, 2012 39.44 39.58 37.32 39.58 4,568 -0.30(-0.75%)
Nov 19, 2012 39.24 39.88 39.01 39.88 5,813 +1.16(+3.01%)
Nov 16, 2012 38.93 40.08 37.27 38.72 7,012 +0.00(+0.00%)
Nov 15, 2012 38.13 39.24 37.36 38.72 7,137 +0.48(+1.25%)
Nov 14, 2012 38.99 39.21 37.66 38.24 7,183 -0.87(-2.22%)
Nov 13, 2012 38.59 39.44 37.93 39.11 4,582 +0.72(+1.87%)
Nov 12, 2012 38.30 39.17 38.06 38.39 3,016 +0.07(+0.17%)
Nov 09, 2012 39.39 39.63 37.62 38.32 18,336 -1.53(-3.84%)
Nov 08, 2012 42.48 42.48 38.91 39.85 8,684 -2.86(-6.71%)
Nov 07, 2012 43.31 43.31 42.71 42.72 3,649 -0.86(-1.97%)
Nov 06, 2012 43.61 44.08 42.85 43.58 14,984 +0.86(+2.01%)
Nov 05, 2012 43.82 44.08 41.56 42.72 9,388 -0.93(-2.13%)
Nov 02, 2012 45.09 45.42 43.65 43.65 27,042 -1.79(-3.94%)
Nov 01, 2012 42.78 45.98 42.78 45.44 49,207 +2.54(+5.91%)
Oct 31, 2012 42.01 42.90 40.76 42.90 3,625 +1.03(+2.45%)
Oct 26, 2012 42.68 41.88 41.88 41.88 1,987 -0.80(-1.87%)
Oct 25, 2012 42.60 42.67 42.60 42.67 457 +0.22(+0.52%)
Oct 24, 2012 43.13 43.30 42.45 42.45 1,736 -0.58(-1.35%)
Oct 23, 2012 43.12 43.23 42.35 43.03 2,833 +0.08(+0.18%)
Oct 19, 2012 43.77 44.46 42.61 42.95 1,795 -1.39(-3.13%)
Oct 18, 2012 43.71 44.43 42.54 44.34 2,160 +0.93(+2.14%)
Oct 17, 2012 43.80 44.47 43.41 43.41 3,259 -0.18(-0.41%)
Oct 16, 2012 44.47 44.47 43.43 43.59 6,117 +0.03(+0.08%)
Oct 15, 2012 43.50 44.21 43.00 43.56 1,607 +0.26(+0.60%)
Oct 12, 2012 43.76 44.25 43.29 43.29 1,830 -0.42(-0.96%)
Oct 11, 2012 43.88 44.29 43.49 43.71 10,787 +0.01(+0.03%)
Oct 10, 2012 43.26 43.82 42.12 43.70 3,126 +0.47(+1.09%)
Oct 09, 2012 43.13 44.19 42.99 43.23 8,984 -0.24(-0.56%)
Oct 08, 2012 43.34 43.47 43.15 43.47 475 +0.02(+0.05%)
Oct 05, 2012 43.20 43.45 43.02 43.45 1,255 +0.01(+0.01%)
Oct 04, 2012 43.01 43.65 42.60 43.45 1,460 +0.56(+1.30%)
Oct 03, 2012 42.89 42.89 42.89 42.89 373 -0.31(-0.73%)
Oct 02, 2012 43.20 43.20 43.20 43.20 1,022 -0.16(-0.36%)
Oct 01, 2012 42.98 43.36 42.52 43.36 662 +0.69(+1.62%)
Sep 28, 2012 42.52 43.12 42.52 42.67 1,391 -0.40(-0.93%)
Sep 27, 2012 42.71 43.11 42.71 43.07 1,310 -0.05(-0.11%)
Sep 26, 2012 43.13 43.13 42.84 43.11 813 +0.41(+0.95%)
Sep 25, 2012 43.75 43.75 42.61 42.71 5,386 -0.46(-1.06%)
Sep 24, 2012 43.27 43.27 43.16 43.16 2,766 +0.08(+0.18%)
Sep 21, 2012 43.78 43.78 42.68 43.09 7,457 -0.08(-0.18%)
Sep 20, 2012 43.41 43.41 42.51 43.16 1,096 +0.39(+0.92%)
Sep 19, 2012 42.87 42.87 42.51 42.77 2,616 +0.03(+0.08%)
Sep 18, 2012 42.51 42.90 42.51 42.74 2,417 -0.11(-0.26%)
Sep 17, 2012 43.13 43.49 42.56 42.85 2,276 -1.29(-2.93%)
Sep 14, 2012 42.51 44.15 42.51 44.15 4,053 +2.30(+5.50%)
Sep 13, 2012 42.51 42.51 41.81 41.84 2,735 -0.61(-1.45%)
Sep 12, 2012 42.35 42.46 42.35 42.46 432 +0.54(+1.30%)
Sep 11, 2012 42.35 42.35 41.08 41.91 1,718 -0.22(-0.53%)
Sep 10, 2012 42.52 43.16 41.32 42.14 14,295 -0.48(-1.14%)
Sep 07, 2012 43.16 43.16 42.52 42.62 3,840 -1.23(-2.80%)
Sep 06, 2012 43.92 43.92 43.22 43.85 4,629 +0.50(+1.15%)
Sep 05, 2012 42.51 44.01 42.51 43.35 14,223 +1.63(+3.90%)
Sep 04, 2012 41.90 41.90 40.91 41.73 1,547 +0.82(+2.00%)
Aug 31, 2012 41.81 41.81 37.08 40.91 2,318 -0.52(-1.25%)
Aug 30, 2012 41.76 41.76 41.42 41.42 305 -0.80(-1.89%)
Aug 29, 2012 42.31 42.31 41.86 42.22 773 +2.09(+5.20%)
Aug 27, 2012 40.43 40.43 38.76 40.14 1,934 +0.23(+0.57%)
Aug 24, 2012 39.85 40.18 39.85 39.91 2,308 +0.39(+0.98%)
Aug 23, 2012 39.38 39.53 39.00 39.52 45,591 -0.25(-0.64%)
Aug 22, 2012 38.88 39.85 38.88 39.78 5,155 +0.91(+2.34%)
Aug 21, 2012 39.16 40.11 38.26 38.87 1,400 -0.32(-0.82%)
Aug 20, 2012 39.46 39.46 38.05 39.19 2,444 -0.71(-1.78%)
Aug 17, 2012 38.52 40.30 38.52 39.90 2,342 +0.99(+2.53%)
Aug 16, 2012 38.25 39.16 38.25 38.91 1,532 +0.89(+2.34%)
Aug 15, 2012 37.71 38.03 37.59 38.03 1,815 +0.10(+0.26%)
Aug 14, 2012 37.84 38.54 37.84 37.93 2,449 +0.48(+1.29%)
Aug 13, 2012 35.92 37.90 35.92 37.44 5,371 +1.68(+4.69%)
Aug 10, 2012 35.28 35.93 35.28 35.77 5,431 +0.48(+1.37%)
Aug 09, 2012 35.10 35.53 34.62 35.28 9,976 +0.01(+0.02%)
Aug 08, 2012 35.48 35.48 34.98 35.28 4,153 -0.09(-0.24%)
Aug 07, 2012 34.14 35.36 32.66 35.36 8,694 +1.63(+4.82%)
Aug 06, 2012 34.11 34.30 33.56 33.73 2,397 -0.10(-0.29%)
Aug 03, 2012 34.80 35.01 33.66 33.83 8,260 -0.16(-0.46%)
Aug 02, 2012 33.81 35.88 33.81 33.99 2,482 +0.32(+0.95%)
Aug 01, 2012 34.36 34.62 33.64 33.67 5,616 -1.29(-3.68%)
Jul 31, 2012 35.00 35.00 31.47 34.96 8,261 +0.23(+0.66%)
Jul 30, 2012 34.99 34.99 34.73 34.73 517 -0.37(-1.06%)
Jul 27, 2012 34.68 35.10 34.68 35.10 1,965 +0.35(+1.00%)
Jul 26, 2012 34.49 34.75 32.95 34.75 7,217 +0.00(+0.00%)
Jul 25, 2012 34.05 35.41 34.05 34.75 5,634 +0.69(+2.03%)
Jul 24, 2012 34.79 35.35 32.91 34.06 12,336 -0.70(-2.01%)
Jul 23, 2012 34.74 36.26 34.24 34.76 6,256 -0.30(-0.86%)
Jul 20, 2012 37.67 37.67 34.73 35.06 8,595 -2.55(-6.79%)
Jul 19, 2012 37.97 37.97 37.61 37.61 785 +0.00(+0.00%)
Jul 18, 2012 37.63 37.63 37.61 37.61 947 +0.41(+1.11%)
Jul 17, 2012 38.48 38.49 36.62 37.20 3,998 -1.02(-2.67%)
Jul 16, 2012 36.91 39.15 33.68 38.22 12,716 +0.28(+0.74%)
Jul 13, 2012 36.59 37.94 36.59 37.94 4,079 +1.00(+2.71%)
Jul 12, 2012 37.20 37.56 36.58 36.94 11,043 -0.41(-1.10%)
Jul 11, 2012 37.22 37.35 37.08 37.35 1,017 +0.25(+0.69%)
Jul 10, 2012 37.24 37.24 36.58 37.10 19,128 +0.39(+1.07%)
Jul 09, 2012 38.63 38.63 36.71 36.71 11,927 -1.52(-3.96%)
Jul 06, 2012 39.72 39.72 37.56 38.22 5,209 -1.63(-4.10%)
Jul 05, 2012 39.74 40.04 39.74 39.86 4,691 -0.19(-0.47%)
Jul 03, 2012 37.89 40.18 37.89 40.04 4,987 +1.91(+5.02%)
Jul 02, 2012 37.24 38.54 37.03 38.13 5,953 +0.94(+2.53%)
Jun 29, 2012 35.90 37.19 35.67 37.19 3,458 +1.70(+4.80%)
Jun 28, 2012 34.71 35.85 34.69 35.48 1,650 -0.41(-1.15%)
Jun 27, 2012 34.79 35.90 34.79 35.90 2,362 +1.01(+2.90%)
Jun 26, 2012 35.06 35.28 34.36 34.88 3,693 +0.14(+0.41%)
Jun 25, 2012 34.62 35.27 34.62 34.74 664 -0.60(-1.70%)
Jun 22, 2012 35.72 36.54 34.77 35.34 244,868 -0.37(-1.02%)
Jun 21, 2012 35.58 35.93 34.79 35.71 17,705 +0.22(+0.63%)
Jun 20, 2012 34.81 35.91 33.74 35.48 8,397 +0.77(+2.22%)
Jun 19, 2012 34.67 35.05 34.30 34.71 4,439 -0.56(-1.59%)
Jun 18, 2012 34.45 35.60 32.49 35.28 4,942 +0.66(+1.91%)
Jun 15, 2012 34.74 34.75 34.20 34.62 2,608 +0.18(+0.51%)
Jun 14, 2012 34.94 34.94 32.80 34.44 2,469 +0.60(+1.78%)
Jun 13, 2012 34.75 34.75 33.84 33.84 1,071 +0.54(+1.61%)
Jun 12, 2012 34.98 35.23 32.78 33.30 7,411 -1.52(-4.36%)
Jun 11, 2012 35.00 35.00 32.98 34.82 6,467 +0.25(+0.72%)
Jun 08, 2012 34.01 34.58 33.49 34.58 17,766 +0.49(+1.44%)
Jun 07, 2012 33.27 34.09 33.27 34.09 2,368 +0.27(+0.81%)
Jun 06, 2012 33.58 33.81 31.98 33.81 3,678 +0.52(+1.55%)
Jun 05, 2012 33.30 33.30 33.30 33.30 242 +0.01(+0.04%)
Jun 04, 2012 33.26 33.81 33.26 33.28 1,978 -0.48(-1.41%)
Jun 01, 2012 33.13 33.76 33.13 33.76 1,076 -0.07(-0.21%)
May 31, 2012 33.17 34.05 32.87 33.83 7,313 +0.67(+2.01%)
May 30, 2012 31.74 33.64 31.74 33.17 4,614 +0.42(+1.29%)
May 29, 2012 32.34 33.64 31.44 32.74 3,683 -0.90(-2.68%)
May 25, 2012 33.55 33.64 32.16 33.64 10,146 +0.09(+0.27%)
May 24, 2012 33.46 33.55 33.46 33.55 613 +0.02(+0.06%)
May 23, 2012 33.10 33.53 32.74 33.53 956 -0.03(-0.08%)
May 22, 2012 32.36 33.73 32.36 33.56 1,445 +0.94(+2.88%)
May 21, 2012 31.97 32.88 31.64 32.62 5,982 -0.33(-1.01%)
May 18, 2012 33.76 33.76 32.62 32.95 2,008 -0.51(-1.52%)
May 17, 2012 32.79 33.62 32.79 33.46 613 -0.30(-0.89%)
May 16, 2012 31.97 33.91 31.84 33.76 5,498 +0.82(+2.48%)
May 15, 2012 32.21 33.13 32.13 32.94 4,339 +0.31(+0.96%)
May 14, 2012 31.70 32.63 30.46 32.63 8,587 +0.85(+2.67%)
May 11, 2012 31.75 32.02 31.75 31.78 1,226 +0.01(+0.04%)
May 10, 2012 31.61 32.11 31.61 31.77 1,428 +0.50(+1.59%)
May 09, 2012 31.16 32.49 31.16 31.27 1,302 +0.39(+1.27%)
May 08, 2012 31.97 32.02 30.88 30.88 1,132 -0.50(-1.60%)
May 07, 2012 31.97 33.19 30.82 31.39 11,282 -1.23(-3.78%)
May 04, 2012 32.62 32.62 32.62 32.62 764 -0.37(-1.11%)
May 03, 2012 32.44 33.27 32.44 32.98 613 +0.80(+2.47%)
May 02, 2012 33.88 33.88 31.97 32.19 1,943 -0.53(-1.62%)
May 01, 2012 33.07 33.27 32.70 32.72 1,795 -0.53(-1.61%)
Apr 30, 2012 32.32 33.40 32.19 33.25 3,985 +1.21(+3.77%)
Apr 27, 2012 32.62 32.62 32.04 32.04 1,971 -0.56(-1.72%)
Apr 26, 2012 31.95 32.61 31.95 32.60 5,328 +0.91(+2.86%)
Apr 25, 2012 32.01 32.59 30.67 31.70 6,249 -0.11(-0.35%)
Apr 24, 2012 32.29 32.29 31.81 31.81 306 +0.37(+1.19%)
Apr 23, 2012 32.00 32.00 31.44 31.44 613 -1.20(-3.66%)
Apr 20, 2012 33.92 33.92 32.47 32.63 9,568 -0.75(-2.25%)
Apr 19, 2012 35.55 35.55 33.38 33.38 2,147 -2.23(-6.26%)
Apr 18, 2012 34.80 35.88 34.80 35.61 20,318 +0.68(+1.95%)
Apr 17, 2012 32.91 35.84 32.78 34.93 14,979 +1.84(+5.55%)
Apr 16, 2012 32.62 33.21 32.10 33.09 5,466 +0.93(+2.90%)
Apr 13, 2012 31.82 32.16 30.99 32.16 3,991 +0.46(+1.44%)
Apr 12, 2012 30.91 31.96 30.91 31.70 5,355 +0.98(+3.18%)
Apr 11, 2012 30.19 30.73 30.17 30.73 4,445 +0.00(+0.00%)
Apr 10, 2012 29.97 30.73 29.97 30.73 7,879 +0.70(+2.32%)
Apr 09, 2012 30.00 30.03 30.00 30.03 551 -0.37(-1.22%)
Apr 05, 2012 30.83 30.89 30.37 30.40 1,226 -0.52(-1.67%)
Apr 04, 2012 30.41 30.99 29.68 30.92 10,132 +0.55(+1.80%)
Apr 03, 2012 31.03 31.03 30.14 30.37 1,073 -0.35(-1.13%)
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.