Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2002	6.915	6.915	6.915	6.915	0	+0.00(+0.00%)
Nov 26, 2002	6.958	6.980	6.915	6.915	5,748	-0.04(-0.63%)
Nov 25, 2002	7.002	7.002	6.958	6.958	1,609	-0.04(-0.62%)
Nov 22, 2002	6.871	7.002	6.741	7.002	8,508	+0.13(+1.90%)
Nov 21, 2002	6.871	6.871	6.871	6.871	459	-0.11(-1.56%)
Nov 20, 2002	6.958	7.002	6.784	6.980	13,566	+0.00(+0.00%)
Nov 19, 2002	7.023	7.023	6.741	6.980	4,828	+0.02(+0.31%)
Nov 18, 2002	7.023	7.023	6.958	6.958	459	+0.13(+1.91%)
Nov 15, 2002	7.089	7.089	6.828	6.828	2,299	-0.26(-3.68%)
Nov 14, 2002	6.958	7.089	6.958	7.089	8,737	+0.00(+0.00%)
Nov 13, 2002	7.089	7.089	7.089	7.089	459	+0.13(+1.87%)
Nov 12, 2002	6.958	6.958	6.958	6.958	0	+0.00(+0.00%)
Nov 11, 2002	6.958	6.958	6.958	6.958	459	-0.11(-1.54%)
Nov 08, 2002	7.067	7.067	7.067	7.067	0	+0.00(+0.00%)
Nov 07, 2002	7.002	7.089	7.002	7.067	7,128	-0.07(-0.91%)
Nov 06, 2002	7.132	7.132	7.132	7.132	229	+0.07(+0.92%)
Nov 05, 2002	7.219	7.219	7.067	7.067	2,759	-0.10(-1.46%)
Nov 04, 2002	7.176	7.176	7.171	7.171	2,529	+0.16(+2.26%)
Nov 01, 2002	7.393	7.393	6.958	7.012	9,427	-0.03(-0.46%)
Oct 31, 2002	7.045	7.045	7.045	7.045	1,149	-0.13(-1.82%)
Oct 30, 2002	7.176	7.176	7.176	7.176	0	+0.00(+0.00%)
Oct 29, 2002	7.176	7.176	7.176	7.176	0	+0.00(+0.00%)
Oct 28, 2002	7.176	7.176	7.045	7.176	1,839	+0.00(+0.00%)
Oct 25, 2002	7.328	7.328	7.176	7.176	1,149	-0.15(-2.08%)
Oct 24, 2002	7.502	7.502	7.284	7.328	6,668	-0.07(-0.88%)
Oct 23, 2002	7.502	7.502	7.393	7.393	4,368	+0.04(+0.59%)
Oct 22, 2002	7.393	7.610	7.350	7.350	28,283	-0.04(-0.59%)
Oct 21, 2002	7.393	7.436	7.176	7.393	6,668	+0.04(+0.59%)
Oct 18, 2002	7.284	7.350	7.284	7.350	4,598	+0.07(+0.90%)
Oct 17, 2002	7.067	7.284	7.067	7.284	11,727	+0.13(+1.82%)
Oct 16, 2002	6.958	7.154	6.871	7.154	27,133	+0.20(+2.81%)
Oct 15, 2002	6.958	7.089	6.958	6.958	10,117	+0.00(+0.00%)
Oct 14, 2002	6.958	6.958	6.958	6.958	459	+0.11(+1.59%)
Oct 11, 2002	6.806	6.958	6.806	6.849	2,299	+0.00(+0.00%)
Oct 10, 2002	6.806	6.849	6.806	6.849	2,529	+0.04(+0.64%)
Oct 09, 2002	7.263	7.263	6.675	6.806	32,882	-0.54(-7.40%)
Oct 08, 2002	7.263	7.350	7.219	7.350	8,508	-0.04(-0.59%)
Oct 07, 2002	7.263	7.393	7.263	7.393	9,427	+0.11(+1.49%)
Oct 04, 2002	7.350	7.393	7.263	7.284	12,647	-0.11(-1.47%)
Oct 03, 2002	7.447	7.447	7.328	7.393	2,299	+0.00(+0.00%)
Oct 02, 2002	7.458	7.458	7.393	7.393	2,299	-0.07(-0.87%)
Oct 01, 2002	7.415	7.458	7.415	7.458	2,299	-0.02(-0.29%)
Sep 30, 2002	7.502	7.502	7.458	7.480	6,208	+0.07(+0.88%)
Sep 27, 2002	7.415	7.415	7.415	7.415	1,379	-0.09(-1.16%)
Sep 26, 2002	7.502	7.502	7.502	7.502	229	+0.07(+0.88%)
Sep 25, 2002	7.436	7.436	7.436	7.436	2,299	-0.17(-2.29%)
Sep 24, 2002	7.436	7.610	7.436	7.610	2,529	+0.09(+1.16%)
Sep 23, 2002	7.545	7.545	7.393	7.523	4,368	-0.07(-0.86%)
Sep 20, 2002	7.610	7.719	7.589	7.589	11,727	-0.02(-0.29%)
Sep 19, 2002	7.610	7.610	7.610	7.610	1,149	+0.00(+0.00%)
Sep 18, 2002	7.610	7.610	7.610	7.610	1,149	+0.00(+0.00%)
Sep 17, 2002	7.589	7.610	7.589	7.610	1,379	-0.11(-1.41%)
Sep 16, 2002	7.719	7.719	7.719	7.719	4,598	+0.11(+1.43%)
Sep 13, 2002	7.502	7.610	7.480	7.610	14,256	+0.17(+2.34%)
Sep 12, 2002	7.567	7.567	7.436	7.436	1,609	+0.02(+0.29%)
Sep 11, 2002	7.393	7.610	7.393	7.415	14,026	+0.02(+0.29%)
Sep 10, 2002	7.480	7.654	7.393	7.393	2,299	-0.05(-0.73%)
Sep 09, 2002	7.350	7.480	7.350	7.447	1,149	+0.01(+0.15%)
Sep 06, 2002	7.436	7.436	7.436	7.436	0	+0.00(+0.00%)
Sep 05, 2002	7.436	7.436	7.436	7.436	0	+0.00(+0.00%)
Sep 04, 2002	7.436	7.436	7.436	7.436	6,438	+0.09(+1.18%)
Sep 03, 2002	7.350	7.350	7.350	7.350	3,219	-0.09(-1.17%)
Aug 30, 2002	7.436	7.436	7.436	7.436	2,529	+0.04(+0.59%)
Aug 29, 2002	7.371	7.436	7.371	7.393	5,518	+0.09(+1.19%)
Aug 28, 2002	7.306	7.306	7.306	7.306	459	-0.17(-2.33%)
Aug 27, 2002	7.480	7.480	7.480	7.480	459	+0.17(+2.38%)
Aug 26, 2002	7.480	7.480	7.306	7.306	689	-0.09(-1.18%)
Aug 23, 2002	7.393	7.480	7.306	7.393	4,598	-0.11(-1.45%)
Aug 22, 2002	7.480	7.480	7.393	7.502	1,149	+0.02(+0.29%)
Aug 21, 2002	7.393	7.480	7.393	7.480	919	-0.02(-0.29%)
Aug 20, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 16, 2002	7.393	7.589	7.393	7.502	11,727	-0.07(-0.86%)
Aug 15, 2002	7.567	7.567	7.567	7.567	0	+0.00(+0.00%)
Aug 14, 2002	7.436	7.480	7.393	7.567	4,139	+0.07(+0.87%)
Aug 13, 2002	7.567	7.567	7.393	7.502	22,764	+0.00(+0.00%)
Aug 12, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 07, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 06, 2002	7.545	7.610	7.502	7.502	4,828	+0.09(+1.17%)
Aug 05, 2002	7.676	7.676	7.415	7.415	9,427	-0.11(-1.45%)
Aug 02, 2002	7.523	7.523	7.523	7.523	229	-0.09(-1.14%)
Aug 01, 2002	7.610	7.610	7.610	7.610	2,299	+0.13(+1.74%)
Jul 31, 2002	7.676	7.676	7.480	7.480	4,139	-0.20(-2.55%)
Jul 30, 2002	7.676	7.676	7.676	7.676	459	+0.07(+0.86%)
Jul 29, 2002	7.610	7.610	7.610	7.610	0	+0.00(+0.00%)
Jul 26, 2002	7.719	7.719	7.719	7.610	4,828	-0.11(-1.41%)
Jul 25, 2002	7.610	7.828	7.393	7.719	2,069	+0.33(+4.41%)
Jul 24, 2002	7.393	7.393	7.393	7.393	3,219	+0.00(+0.00%)
Jul 23, 2002	7.610	7.828	7.393	7.393	18,625	-0.33(-4.23%)
Jul 22, 2002	7.610	7.719	7.502	7.719	13,796	-0.07(-0.84%)
Jul 19, 2002	7.545	7.784	7.502	7.784	7,588	+0.17(+2.29%)
Jul 17, 2002	7.719	7.719	7.502	7.610	10,117	+0.00(+0.00%)
Jul 12, 2002	7.610	7.610	7.610	7.610	1,609	+0.22(+2.94%)
Jul 11, 2002	7.393	7.393	7.393	7.393	919	-0.33(-4.23%)
Jul 10, 2002	7.393	7.719	7.328	7.719	9,657	+0.00(+0.00%)
Jul 09, 2002	7.719	7.719	7.719	7.719	0	+0.00(+0.00%)
Jul 08, 2002	7.393	7.719	7.393	7.719	229	+0.33(+4.41%)
Jul 05, 2002	7.502	7.502	7.393	7.393	4,368	-0.39(-5.03%)
Jul 04, 2002	7.502	7.784	7.502	7.784	6,438	+0.00(+0.00%)
Jul 03, 2002	7.502	7.784	7.502	7.784	6,438	+0.04(+0.56%)
Jul 02, 2002	7.828	7.828	7.502	7.741	919	-0.09(-1.11%)
Jul 01, 2002	7.937	7.937	7.610	7.828	5,288	+0.00(+0.00%)
Jun 28, 2002	7.828	7.828	7.828	7.828	1,379	-0.22(-2.70%)
Jun 27, 2002	8.045	8.045	8.045	8.045	459	+0.00(+0.00%)
Jun 26, 2002	7.828	8.263	7.697	8.045	9,197	-0.22(-2.63%)
Jun 25, 2002	8.263	8.263	8.263	8.263	459	+0.00(+0.00%)
Jun 21, 2002	8.263	8.263	8.263	8.263	459	+0.18(+2.27%)
Jun 20, 2002	8.045	8.154	7.937	8.079	8,737	+0.03(+0.42%)
Jun 19, 2002	8.045	8.045	8.045	8.045	1,149	+0.11(+1.37%)
Jun 18, 2002	7.828	7.980	7.828	7.937	4,828	-0.11(-1.35%)
Jun 17, 2002	8.045	8.045	8.045	8.045	229	+0.00(+0.00%)
Jun 14, 2002	8.045	8.045	8.045	8.045	689	+0.00(+0.00%)
Jun 12, 2002	8.089	8.089	8.045	8.045	1,379	+0.17(+2.21%)
Jun 11, 2002	8.263	8.263	7.871	7.871	8,737	-0.09(-1.09%)
Jun 10, 2002	7.958	8.045	7.958	7.958	1,839	-0.30(-3.68%)
Jun 07, 2002	8.045	8.306	8.045	8.263	3,219	+0.11(+1.33%)
Jun 06, 2002	8.154	8.154	8.154	8.154	1,609	-0.15(-1.83%)
Jun 05, 2002	8.306	8.306	8.306	8.306	229	+0.04(+0.53%)
May 31, 2002	8.306	8.306	8.263	8.263	1,379	-0.11(-1.30%)
May 28, 2002	8.045	8.371	8.045	8.371	3,219	+0.33(+4.05%)
May 27, 2002	8.263	8.263	8.045	8.045	1,839	+0.00(+0.00%)
May 24, 2002	8.263	8.263	8.045	8.045	1,839	-0.22(-2.63%)
May 23, 2002	8.263	8.263	8.263	8.263	0	+0.00(+0.00%)
May 22, 2002	8.152	8.263	8.152	8.263	8,967	+0.11(+1.36%)
May 21, 2002	8.176	8.263	8.152	8.152	3,219	-0.26(-3.13%)
May 20, 2002	8.371	8.371	8.371	8.415	4,598	+0.11(+1.31%)
May 17, 2002	8.350	8.350	8.219	8.306	4,139	+0.04(+0.53%)
May 16, 2002	8.589	8.589	8.219	8.263	8,508	-0.02(-0.26%)
May 15, 2002	8.306	8.589	8.219	8.285	11,267	+0.02(+0.26%)
May 14, 2002	8.371	8.371	8.263	8.263	229	-0.11(-1.30%)
May 13, 2002	8.219	8.371	8.219	8.371	3,219	+0.15(+1.85%)
May 10, 2002	8.480	8.480	8.219	8.219	6,208	-0.15(-1.82%)
May 09, 2002	8.437	8.545	8.263	8.371	6,898	+0.00(+0.00%)
May 08, 2002	8.437	8.437	8.371	8.371	4,828	+0.33(+4.05%)
May 07, 2002	8.458	8.458	8.045	8.045	919	-0.22(-2.63%)
May 06, 2002	8.263	8.263	8.263	8.263	0	-0.20(-2.31%)
May 03, 2002	8.480	8.480	8.458	8.458	15,406	-0.02(-0.26%)
May 02, 2002	8.263	8.480	8.176	8.480	8,737	+0.30(+3.72%)
May 01, 2002	8.263	8.263	8.176	8.176	689	-0.17(-2.08%)
Apr 30, 2002	8.045	8.480	8.045	8.350	28,513	-0.18(-2.17%)
Apr 29, 2002	7.871	8.545	7.871	8.535	1,379	-0.01(-0.13%)
Apr 26, 2002	8.545	8.545	8.545	8.545	0	+0.00(+0.00%)
Apr 25, 2002	8.545	8.545	8.535	8.545	4,139	+0.37(+4.52%)
Apr 24, 2002	8.698	8.698	8.698	8.176	22,764	-0.30(-3.59%)
Apr 23, 2002	8.480	8.741	8.480	8.480	7,128	-0.26(-2.96%)
Apr 22, 2002	8.741	8.741	8.739	8.739	919	+0.15(+1.75%)
Apr 19, 2002	8.850	8.915	8.589	8.589	2,069	-0.33(-3.66%)
Apr 18, 2002	8.806	8.915	8.480	8.915	13,566	+0.22(+2.50%)
Apr 17, 2002	8.698	8.806	8.480	8.698	1,609	+0.00(+0.00%)
Apr 16, 2002	8.850	8.850	8.371	8.698	8,737	+0.00(+0.00%)
Apr 15, 2002	8.593	8.698	8.593	8.698	3,909	+0.00(+0.00%)
Apr 12, 2002	8.850	8.850	8.698	8.698	9,427	+0.00(+0.00%)
Apr 11, 2002	8.741	8.741	8.698	8.698	5,748	-0.04(-0.50%)
Apr 10, 2002	8.698	8.741	8.698	8.741	1,379	+0.04(+0.50%)
Apr 09, 2002	8.589	8.915	8.589	8.698	3,219	+0.00(+0.00%)
Apr 08, 2002	8.915	8.915	8.589	8.698	5,288	+0.00(+0.00%)
Apr 05, 2002	8.763	8.806	8.698	8.698	7,358	-0.07(-0.74%)
Apr 04, 2002	8.698	8.763	8.589	8.763	689	+0.07(+0.75%)
Apr 03, 2002	8.698	8.698	8.698	8.698	0	+0.00(+0.00%)
Apr 02, 2002	8.698	8.763	8.535	8.698	16,096	+0.00(+0.00%)
Apr 01, 2002	8.589	8.806	8.589	8.698	14,026	+0.11(+1.27%)
Mar 29, 2002	8.872	8.872	8.480	8.589	5,058	+0.00(+0.00%)
Mar 28, 2002	8.872	8.872	8.480	8.589	5,058	+0.11(+1.28%)
Mar 27, 2002	8.719	8.719	8.480	8.480	7,358	-0.22(-2.50%)
Mar 26, 2002	8.806	8.806	8.698	8.698	11,957	+0.00(+0.00%)
Mar 25, 2002	8.698	8.785	8.698	8.698	7,588	+0.14(+1.65%)
Mar 22, 2002	8.556	8.556	8.556	8.556	459	-0.14(-1.63%)
Mar 21, 2002	8.698	8.806	8.437	8.698	4,828	+0.00(+0.00%)
Mar 20, 2002	8.480	8.806	8.306	8.698	12,417	+0.33(+3.90%)
Mar 19, 2002	8.350	8.480	8.154	8.371	15,406	+0.11(+1.32%)
Mar 18, 2002	8.350	8.350	8.132	8.263	4,828	-0.11(-1.30%)
Mar 15, 2002	8.371	8.371	8.371	8.371	5,978	+0.37(+4.62%)
Mar 14, 2002	7.937	8.002	7.937	8.002	7,818	+0.01(+0.14%)
Mar 13, 2002	8.111	8.111	7.958	7.991	14,716	-0.25(-3.03%)
Mar 12, 2002	8.263	8.263	7.828	8.241	4,828	+0.30(+3.84%)
Mar 11, 2002	8.263	8.263	7.937	7.937	4,598	-0.33(-3.95%)
Mar 08, 2002	8.263	8.263	7.937	8.263	7,818	+0.33(+4.11%)
Mar 07, 2002	8.154	8.263	7.719	7.937	14,946	+0.11(+1.39%)
Mar 06, 2002	8.698	8.698	7.828	7.828	17,705	-0.39(-4.76%)
Mar 05, 2002	8.741	8.741	8.219	8.219	16,556	-0.48(-5.50%)
Mar 04, 2002	8.698	8.698	8.698	8.698	25,984	+0.33(+3.90%)
Mar 01, 2002	8.698	8.698	8.611	8.371	15,866	-0.33(-3.75%)
Feb 28, 2002	9.024	9.024	8.632	8.698	14,026	-0.33(-3.61%)
Feb 27, 2002	9.111	9.111	8.424	9.024	15,866	+0.33(+3.75%)
Feb 26, 2002	8.698	8.698	7.606	8.698	19,085	+1.20(+15.94%)
Feb 22, 2002	7.719	7.719	7.475	7.502	10,117	+0.11(+1.47%)
Feb 21, 2002	7.719	7.719	7.284	7.393	13,336	-0.33(-4.23%)
Feb 20, 2002	7.719	7.719	7.719	7.719	0	+0.00(+0.00%)
Feb 19, 2002	7.610	7.719	7.610	7.719	1,839	+0.11(+1.43%)
Feb 18, 2002	7.067	7.719	7.067	7.610	1,839	+0.00(+0.00%)
Feb 15, 2002	7.067	7.719	7.067	7.610	1,839	+0.00(+0.00%)
Feb 14, 2002	6.958	7.610	6.958	7.610	19,775	+0.65(+9.37%)
Feb 13, 2002	7.176	7.393	6.958	6.958	44,609	-0.22(-3.03%)
Feb 12, 2002	7.284	7.284	7.067	7.176	11,037	-0.33(-4.35%)
Feb 11, 2002	7.719	7.502	7.067	7.502	19,775	+0.33(+4.55%)
Feb 08, 2002	7.230	7.447	7.148	7.176	11,497	+0.16(+2.33%)
Feb 07, 2002	7.012	7.121	7.012	7.012	34,492	-0.60(-7.86%)
Feb 06, 2002	6.849	7.610	6.849	7.610	6,438	+0.87(+12.90%)
Feb 05, 2002	6.849	7.393	6.686	6.741	47,369	+0.00(+0.00%)
Feb 04, 2002	6.578	7.067	6.523	6.741	24,374	+0.27(+4.20%)
Feb 01, 2002	6.469	6.904	6.436	6.469	10,117	+0.00(+0.00%)
Jan 31, 2002	6.382	6.741	6.306	6.469	11,037	+0.16(+2.59%)
Jan 30, 2002	6.306	6.306	6.175	6.306	7,818	+0.16(+2.66%)
Jan 29, 2002	5.882	6.306	5.882	6.143	4,139	+0.22(+3.67%)
Jan 28, 2002	5.882	5.925	5.882	5.925	3,219	+0.04(+0.74%)
Jan 25, 2002	5.980	5.980	5.882	5.882	919	-0.32(-5.09%)
Jan 24, 2002	6.088	6.197	6.088	6.197	1,839	+0.11(+1.79%)
Jan 23, 2002	6.197	6.197	6.088	6.088	3,679	+0.22(+3.70%)
Jan 22, 2002	6.306	6.404	5.871	5.871	16,096	-0.49(-7.69%)
Jan 21, 2002	6.360	6.360	6.360	6.360	919	+0.00(+0.00%)
Jan 18, 2002	6.360	6.360	6.360	6.360	919	+0.05(+0.86%)
Jan 17, 2002	6.360	6.360	6.197	6.306	4,598	+0.00(+0.00%)
Jan 16, 2002	6.360	6.360	6.110	6.306	8,278	+0.00(+0.00%)
Jan 15, 2002	6.306	6.306	6.306	6.306	1,379	+0.00(+0.00%)
Jan 14, 2002	6.306	6.306	6.306	6.306	4,598	+0.00(+0.00%)
Jan 11, 2002	6.415	6.415	6.306	6.306	3,219	+0.35(+5.94%)

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.

Towne Bank (NQ: TOWN )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Towne Bank (NQ: TOWN )

Historical Prices

Sections

Services

Statesman Examiner