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

Towne Bank (NQ: TOWN )

26.96 -0.75 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2010 10.05 10.52 9.849 9.863 43,412 -0.16(-1.56%)
Jun 29, 2010 10.24 10.53 9.965 10.02 47,103 -0.22(-2.12%)
Jun 25, 2010 9.919 10.29 9.696 10.24 274,895 +0.40(+4.05%)
Jun 24, 2010 10.03 10.13 9.811 9.838 37,153 -0.29(-2.87%)
Jun 23, 2010 9.662 10.30 9.662 10.13 34,061 +0.44(+4.53%)
Jun 22, 2010 9.939 10.03 9.675 9.689 62,988 -0.18(-1.85%)
Jun 21, 2010 10.29 10.30 9.838 9.871 46,681 -0.24(-2.34%)
Jun 18, 2010 10.07 10.13 9.939 10.11 181,324 +0.11(+1.15%)
Jun 17, 2010 9.892 10.03 9.784 9.993 53,035 +0.19(+1.93%)
Jun 16, 2010 9.723 9.892 9.689 9.804 62,969 +0.01(+0.07%)
Jun 15, 2010 9.534 9.871 9.371 9.797 98,361 +0.38(+4.02%)
Jun 14, 2010 9.527 9.682 9.358 9.419 75,905 +0.03(+0.29%)
Jun 11, 2010 9.175 9.405 9.121 9.392 64,110 +0.07(+0.72%)
Jun 10, 2010 9.270 9.338 9.156 9.324 56,236 +0.24(+2.68%)
Jun 09, 2010 9.230 9.270 8.973 9.081 120,008 -0.03(-0.30%)
Jun 08, 2010 9.202 9.398 8.946 9.108 78,952 -0.06(-0.66%)
Jun 07, 2010 9.331 9.419 9.162 9.169 80,208 -0.14(-1.45%)
Jun 04, 2010 9.750 9.979 9.290 9.304 138,439 -0.72(-7.21%)
Jun 03, 2010 9.871 10.09 9.844 10.03 55,924 +0.14(+1.44%)
Jun 02, 2010 9.452 9.892 9.392 9.885 56,525 +0.48(+5.10%)
Jun 01, 2010 9.723 9.851 9.392 9.405 149,320 -0.44(-4.46%)
May 28, 2010 10.13 10.11 9.757 9.844 84,422 -0.28(-2.80%)
May 27, 2010 9.919 10.13 9.770 10.13 121,757 +0.43(+4.39%)
May 26, 2010 9.851 10.19 9.682 9.702 115,825 -0.09(-0.97%)
May 25, 2010 9.871 10.19 9.709 9.797 96,282 -0.28(-2.81%)
May 24, 2010 10.70 10.79 10.000 10.08 111,754 -0.66(-6.10%)
May 21, 2010 10.47 10.80 10.31 10.74 122,725 +0.22(+2.12%)
May 20, 2010 10.79 11.07 10.50 10.51 114,291 -0.73(-6.49%)
May 19, 2010 11.42 11.51 11.11 11.24 121,833 -0.14(-1.25%)
May 18, 2010 11.47 11.54 11.26 11.38 132,725 +0.03(+0.30%)
May 17, 2010 11.27 11.38 11.07 11.35 78,711 +0.15(+1.33%)
May 14, 2010 11.21 11.31 10.59 11.20 101,136 -0.15(-1.31%)
May 13, 2010 11.32 11.43 11.11 11.35 51,935 -0.06(-0.53%)
May 12, 2010 10.93 11.45 10.93 11.41 122,162 +0.43(+3.87%)
May 11, 2010 10.85 11.13 10.63 10.99 64,239 +0.18(+1.62%)
May 10, 2010 10.52 10.88 10.16 10.81 133,308 +0.71(+7.02%)
May 07, 2010 10.48 10.61 10.05 10.10 91,380 -0.43(-4.10%)
May 06, 2010 10.82 10.87 10.17 10.53 87,529 -0.37(-3.41%)
May 05, 2010 11.02 11.07 10.84 10.91 49,770 -0.02(-0.18%)
May 04, 2010 11.11 11.14 10.88 10.93 109,328 -0.26(-2.30%)
May 03, 2010 10.86 11.23 10.76 11.18 109,180 +0.35(+3.24%)
Apr 30, 2010 11.03 11.07 10.80 10.83 97,435 -0.20(-1.84%)
Apr 29, 2010 10.70 11.04 10.42 11.03 81,073 +0.45(+4.21%)
Apr 28, 2010 10.74 10.84 10.38 10.59 42,515 -0.09(-0.89%)
Apr 27, 2010 11.13 11.34 10.64 10.68 80,302 -0.57(-5.10%)
Apr 26, 2010 11.54 11.69 11.05 11.26 94,155 -0.34(-2.91%)
Apr 23, 2010 11.49 11.74 10.91 11.59 115,962 +0.14(+1.24%)
Apr 22, 2010 11.38 11.62 11.26 11.45 118,953 -0.08(-0.70%)
Apr 21, 2010 11.38 11.61 11.16 11.53 76,443 +0.20(+1.79%)
Apr 20, 2010 11.23 11.38 11.09 11.33 31,467 +0.20(+1.76%)
Apr 19, 2010 11.33 11.33 10.64 11.13 66,332 -0.14(-1.26%)
Apr 16, 2010 11.35 11.42 11.02 11.28 71,447 -0.09(-0.77%)
Apr 15, 2010 11.09 11.36 11.03 11.36 79,180 +0.22(+2.00%)
Apr 14, 2010 10.91 11.14 10.80 11.14 68,429 +0.27(+2.49%)
Apr 13, 2010 10.91 10.91 10.63 10.87 94,281 +0.05(+0.50%)
Apr 12, 2010 10.80 10.97 10.73 10.82 82,054 +0.14(+1.33%)
Apr 09, 2010 10.57 10.86 10.57 10.68 106,738 +0.07(+0.70%)
Apr 08, 2010 10.62 10.70 10.38 10.60 89,312 -0.10(-0.95%)
Apr 07, 2010 10.44 10.86 10.06 10.70 97,885 +0.33(+3.19%)
Apr 06, 2010 9.770 10.40 9.398 10.37 96,208 +0.50(+5.07%)
Apr 05, 2010 9.682 9.871 9.669 9.871 52,526 +0.26(+2.74%)
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.