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, 2010 10.47 10.72 10.45 10.55 101,754 -0.16(-1.53%)
Nov 29, 2010 10.50 10.74 10.50 10.71 14,385 +0.10(+0.97%)
Nov 26, 2010 10.70 10.78 10.61 10.61 3,386 -0.20(-1.90%)
Nov 24, 2010 10.74 10.81 10.81 10.81 62,057 +0.17(+1.60%)
Nov 23, 2010 10.53 10.66 10.52 10.64 49,099 +0.01(+0.06%)
Nov 22, 2010 10.59 10.68 10.40 10.63 32,815 -0.05(-0.51%)
Nov 19, 2010 10.48 10.70 10.44 10.69 46,538 +0.23(+2.15%)
Nov 18, 2010 10.42 10.72 10.29 10.46 74,228 +0.18(+1.79%)
Nov 17, 2010 10.04 10.35 10.04 10.28 42,418 +0.12(+1.14%)
Nov 16, 2010 10.29 10.29 10.09 10.16 52,577 -0.26(-2.49%)
Nov 15, 2010 10.48 10.58 10.39 10.42 43,967 -0.03(-0.26%)
Nov 12, 2010 10.53 10.53 10.44 10.45 44,272 -0.21(-1.99%)
Nov 11, 2010 10.56 10.76 10.56 10.66 41,336 -0.08(-0.76%)
Nov 10, 2010 10.74 10.83 10.63 10.74 79,685 +0.09(+0.83%)
Nov 09, 2010 10.95 10.95 10.57 10.65 65,455 -0.41(-3.70%)
Nov 08, 2010 10.97 11.06 10.91 11.06 19,666 +0.00(+0.00%)
Nov 05, 2010 10.91 11.06 10.76 11.06 58,880 +0.13(+1.19%)
Nov 04, 2010 10.82 10.93 10.74 10.93 131,871 +0.23(+2.10%)
Nov 03, 2010 10.75 10.75 10.20 10.71 95,716 +0.01(+0.13%)
Nov 02, 2010 10.01 10.74 9.903 10.70 191,248 +0.87(+8.83%)
Nov 01, 2010 9.992 9.999 9.630 9.828 152,887 -0.08(-0.76%)
Oct 29, 2010 10.04 10.04 9.888 9.903 91,834 -0.14(-1.36%)
Oct 28, 2010 10.31 10.31 10.02 10.04 58,095 -0.19(-1.87%)
Oct 27, 2010 10.16 10.30 10.07 10.23 52,738 -0.10(-0.99%)
Oct 25, 2010 10.61 10.61 10.24 10.33 33,464 -0.15(-1.43%)
Oct 22, 2010 10.47 10.57 10.23 10.48 21,278 +0.09(+0.85%)
Oct 21, 2010 10.74 10.74 10.18 10.40 41,473 -0.25(-2.37%)
Oct 20, 2010 10.52 10.72 10.40 10.65 23,904 +0.17(+1.63%)
Oct 19, 2010 10.62 10.80 10.38 10.48 71,868 -0.38(-3.46%)
Oct 18, 2010 10.76 10.93 10.70 10.85 68,918 +0.12(+1.15%)
Oct 15, 2010 10.93 10.93 10.72 10.73 133,895 -0.06(-0.57%)
Oct 14, 2010 10.78 10.83 10.59 10.79 72,653 +0.03(+0.25%)
Oct 13, 2010 10.59 10.85 10.32 10.76 118,215 +0.19(+1.81%)
Oct 12, 2010 10.55 10.58 10.43 10.57 43,774 +0.03(+0.32%)
Oct 11, 2010 10.50 10.59 10.33 10.54 35,010 -0.01(-0.07%)
Oct 08, 2010 10.21 10.57 10.21 10.55 44,659 +0.26(+2.52%)
Oct 07, 2010 10.41 10.44 10.26 10.29 59,000 -0.05(-0.53%)
Oct 06, 2010 10.24 10.40 10.18 10.34 77,151 +0.10(+0.93%)
Oct 05, 2010 10.20 10.24 10.05 10.24 79,297 +0.11(+1.08%)
Oct 04, 2010 10.30 10.42 10.02 10.14 69,675 -0.23(-2.24%)
Oct 01, 2010 10.28 10.42 10.12 10.37 43,916 +0.15(+1.47%)
Sep 30, 2010 10.03 10.37 10.03 10.22 103,480 +0.20(+2.05%)
Sep 29, 2010 9.890 10.18 9.746 10.01 58,836 +0.05(+0.55%)
Sep 28, 2010 9.951 10.09 9.767 9.958 85,707 +0.06(+0.62%)
Sep 27, 2010 10.20 10.21 9.849 9.897 24,561 -0.33(-3.25%)
Sep 24, 2010 9.985 10.25 9.808 10.23 73,314 +0.42(+4.29%)
Sep 23, 2010 9.869 10.28 9.754 9.808 42,461 -0.12(-1.23%)
Sep 22, 2010 10.12 10.34 9.903 9.931 27,465 -0.33(-3.18%)
Sep 21, 2010 10.04 10.39 10.04 10.26 44,500 -0.15(-1.44%)
Sep 20, 2010 9.795 10.43 9.666 10.41 81,038 +0.61(+6.24%)
Sep 17, 2010 9.788 9.992 9.618 9.795 112,599 -0.24(-2.44%)
Sep 15, 2010 9.978 10.07 9.856 10.04 24,126 +0.00(+0.00%)
Sep 14, 2010 10.22 10.22 10.02 10.04 31,608 -0.18(-1.79%)
Sep 13, 2010 9.835 10.30 9.815 10.22 56,165 +0.50(+5.17%)
Sep 10, 2010 9.951 10.15 9.693 9.720 42,145 -0.22(-2.25%)
Sep 09, 2010 10.23 10.23 9.856 9.944 33,459 -0.15(-1.48%)
Sep 08, 2010 10.03 10.26 9.985 10.09 23,849 +0.07(+0.75%)
Sep 07, 2010 10.31 10.31 9.971 10.02 53,301 -0.31(-3.02%)
Sep 03, 2010 10.19 10.37 9.978 10.33 59,801 +0.25(+2.49%)
Sep 02, 2010 10.15 10.15 9.876 10.08 71,928 -0.14(-1.33%)
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.