Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Towne Bank (NQ: TOWN )

28.34 +0.39 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.197 8.686 8.043 8.686 230,200 +0.87(+11.08%)
Nov 29, 2011 8.092 8.092 7.722 7.820 99,752 -0.27(-3.37%)
Nov 28, 2011 8.120 8.127 7.896 8.092 106,898 +0.30(+3.86%)
Nov 25, 2011 8.085 8.316 7.792 7.792 43,844 -0.31(-3.88%)
Nov 23, 2011 8.644 8.665 8.099 8.106 79,925 -0.64(-7.35%)
Nov 22, 2011 8.931 8.973 8.749 8.749 78,348 -0.14(-1.57%)
Nov 21, 2011 8.749 9.063 8.651 8.889 223,190 -0.03(-0.31%)
Nov 18, 2011 8.742 8.945 8.609 8.917 76,600 +0.19(+2.16%)
Nov 17, 2011 8.658 8.798 8.602 8.728 104,883 +0.07(+0.81%)
Nov 16, 2011 8.602 9.015 8.532 8.658 117,183 -0.06(-0.72%)
Nov 15, 2011 8.386 8.742 8.386 8.721 82,101 +0.27(+3.23%)
Nov 14, 2011 8.784 8.784 8.323 8.449 95,620 -0.34(-3.82%)
Nov 11, 2011 8.553 8.840 8.525 8.784 112,104 +0.31(+3.63%)
Nov 10, 2011 8.400 8.520 8.204 8.476 66,851 +0.24(+2.88%)
Nov 09, 2011 8.449 8.644 8.183 8.239 87,979 -0.47(-5.38%)
Nov 08, 2011 8.693 8.735 8.393 8.707 62,090 +0.11(+1.30%)
Nov 07, 2011 8.456 8.672 8.302 8.595 50,019 +0.09(+1.07%)
Nov 04, 2011 8.749 8.882 8.414 8.504 53,978 -0.34(-3.79%)
Nov 03, 2011 8.672 8.854 8.421 8.840 81,548 +0.24(+2.85%)
Nov 02, 2011 8.469 8.595 8.281 8.595 86,143 +0.32(+3.89%)
Nov 01, 2011 8.365 8.644 8.225 8.274 159,929 -0.43(-4.98%)
Oct 31, 2011 8.938 8.966 8.574 8.707 89,424 -0.44(-4.81%)
Oct 28, 2011 9.378 9.378 9.084 9.147 110,614 -0.27(-2.82%)
Oct 27, 2011 8.980 9.427 8.784 9.413 317,389 +0.68(+7.76%)
Oct 26, 2011 8.469 8.784 8.309 8.735 111,573 +0.43(+5.13%)
Oct 25, 2011 8.770 8.924 8.239 8.309 122,364 -0.53(-6.01%)
Oct 24, 2011 8.644 8.882 8.609 8.840 115,347 +0.23(+2.68%)
Oct 21, 2011 8.700 8.721 8.344 8.609 112,860 +0.12(+1.40%)
Oct 20, 2011 8.854 8.854 8.337 8.490 89,621 -0.32(-3.65%)
Oct 19, 2011 9.050 9.112 8.756 8.812 101,474 -0.23(-2.55%)
Oct 18, 2011 8.875 9.084 8.819 9.043 189,956 +0.24(+2.78%)
Oct 17, 2011 8.952 9.050 8.700 8.798 155,607 -0.28(-3.08%)
Oct 14, 2011 9.084 9.140 8.870 9.077 106,034 +0.07(+0.78%)
Oct 13, 2011 9.022 9.046 8.791 9.008 114,188 +0.08(+0.86%)
Oct 12, 2011 8.875 9.022 8.687 8.931 203,340 +0.22(+2.57%)
Oct 11, 2011 8.414 8.798 8.379 8.707 156,104 +0.05(+0.57%)
Oct 10, 2011 8.379 8.665 8.197 8.658 143,594 +0.47(+5.72%)
Oct 07, 2011 8.379 8.407 8.008 8.190 98,580 -0.23(-2.74%)
Oct 06, 2011 8.267 8.435 8.106 8.421 109,962 +0.14(+1.69%)
Oct 05, 2011 8.344 8.344 8.162 8.281 76,721 -0.10(-1.17%)
Oct 04, 2011 7.540 8.386 7.337 8.379 202,613 +0.82(+10.81%)
Oct 03, 2011 7.855 8.127 7.561 7.561 160,148 -0.38(-4.84%)
Sep 30, 2011 7.799 8.211 7.743 7.945 101,871 -0.03(-0.35%)
Sep 29, 2011 7.924 7.973 7.687 7.973 67,425 +0.29(+3.73%)
Sep 28, 2011 8.407 8.407 7.687 7.687 80,613 -0.71(-8.49%)
Sep 27, 2011 8.205 8.490 8.171 8.400 107,236 +0.35(+4.31%)
Sep 26, 2011 7.830 8.101 7.705 8.053 75,972 +0.32(+4.13%)
Sep 23, 2011 7.580 7.893 7.580 7.733 78,326 +0.18(+2.39%)
Sep 22, 2011 7.296 7.678 7.296 7.553 130,567 +0.08(+1.12%)
Sep 21, 2011 7.671 7.685 7.462 7.469 118,553 -0.19(-2.54%)
Sep 20, 2011 7.761 7.851 7.643 7.664 70,831 -0.08(-0.99%)
Sep 19, 2011 7.664 7.823 7.636 7.740 57,708 -0.06(-0.80%)
Sep 16, 2011 8.066 8.066 7.712 7.803 116,345 -0.19(-2.43%)
Sep 15, 2011 8.302 8.302 7.886 7.997 61,874 -0.26(-3.11%)
Sep 14, 2011 8.150 8.295 7.900 8.254 78,735 +0.21(+2.59%)
Sep 13, 2011 7.983 8.157 7.879 8.046 43,752 +0.16(+2.02%)
Sep 12, 2011 7.587 7.941 7.587 7.886 43,381 +0.23(+2.99%)
Sep 09, 2011 7.671 7.914 7.546 7.657 104,432 -0.08(-1.08%)
Sep 08, 2011 7.963 8.143 7.705 7.740 55,109 -0.33(-4.13%)
Sep 07, 2011 7.941 8.115 7.837 8.073 74,480 +0.28(+3.65%)
Sep 06, 2011 7.685 7.900 7.664 7.789 70,281 +0.00(+0.00%)
Sep 02, 2011 7.865 8.483 7.768 7.789 150,284 -0.14(-1.75%)
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.