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 (%)
May 30, 2003 8.785 8.915 8.785 8.915 4,368 -0.15(-1.68%)
May 29, 2003 8.915 9.067 8.915 9.067 4,598 +0.26(+2.96%)
May 28, 2003 8.632 8.915 8.632 8.806 21,615 -0.11(-1.22%)
May 27, 2003 8.959 9.133 8.611 8.915 13,336 -0.30(-3.30%)
May 23, 2003 9.220 9.350 9.133 9.220 5,288 +0.09(+0.95%)
May 22, 2003 9.002 9.133 8.959 9.133 6,898 +0.17(+1.94%)
May 21, 2003 8.785 9.133 8.785 8.959 4,139 +0.11(+1.23%)
May 20, 2003 8.806 8.915 8.698 8.850 35,411 +0.20(+2.26%)
May 19, 2003 8.654 8.698 8.567 8.654 8,048 +0.00(+0.00%)
May 16, 2003 8.763 8.763 8.524 8.654 10,577 +0.00(+0.00%)
May 15, 2003 8.654 8.654 8.545 8.654 1,149 -0.04(-0.50%)
May 14, 2003 8.698 8.806 8.654 8.698 8,967 +0.00(+0.00%)
May 13, 2003 8.698 8.698 8.480 8.698 30,123 -0.09(-0.99%)
May 12, 2003 8.589 8.785 8.589 8.785 3,909 +0.20(+2.28%)
May 09, 2003 8.719 8.741 8.589 8.589 12,877 -0.17(-1.99%)
May 08, 2003 8.654 8.785 8.654 8.763 16,326 +0.20(+2.28%)
May 07, 2003 8.698 8.698 8.567 8.567 7,588 -0.09(-1.01%)
May 06, 2003 8.654 8.654 8.524 8.654 7,588 +0.11(+1.27%)
May 05, 2003 8.306 8.611 8.306 8.545 8,048 +0.02(+0.26%)
May 02, 2003 8.524 8.524 8.524 8.524 229 +0.04(+0.51%)
May 01, 2003 8.480 8.480 8.198 8.480 919 +0.00(+0.00%)
Apr 30, 2003 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Apr 29, 2003 8.350 8.654 8.002 8.480 10,807 +0.15(+1.83%)
Apr 28, 2003 8.045 8.328 8.045 8.328 4,139 +0.28(+3.51%)
Apr 25, 2003 8.154 8.154 7.828 8.045 8,737 -0.11(-1.33%)
Apr 24, 2003 7.436 8.263 7.436 8.154 25,524 +0.54(+7.14%)
Apr 23, 2003 7.719 7.719 7.610 7.610 15,406 -0.06(-0.84%)
Apr 22, 2003 7.828 7.872 7.610 7.675 22,764 -0.09(-1.13%)
Apr 21, 2003 7.763 7.763 7.654 7.763 8,967 +0.11(+1.42%)
Apr 17, 2003 7.741 7.806 7.654 7.654 8,967 -0.09(-1.12%)
Apr 16, 2003 7.806 7.828 7.741 7.741 9,197 -0.07(-0.84%)
Apr 15, 2003 7.806 7.828 7.806 7.806 5,748 +0.11(+1.41%)
Apr 14, 2003 7.567 7.828 7.567 7.697 18,165 +0.09(+1.14%)
Apr 11, 2003 7.545 7.610 7.545 7.610 2,759 +0.17(+2.34%)
Apr 10, 2003 7.719 7.719 7.436 7.436 2,759 -0.09(-1.16%)
Apr 09, 2003 7.350 7.610 7.350 7.523 17,935 +0.02(+0.29%)
Apr 08, 2003 7.545 7.545 7.502 7.502 1,609 +0.15(+2.07%)
Apr 07, 2003 7.545 7.545 7.350 7.350 3,909 -0.11(-1.46%)
Apr 04, 2003 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Apr 03, 2003 7.458 7.458 7.458 7.458 0 +0.00(+0.00%)
Apr 02, 2003 7.350 7.458 7.350 7.458 919 +0.00(+0.00%)
Apr 01, 2003 7.480 7.567 7.436 7.458 13,566 -0.02(-0.29%)
Mar 31, 2003 7.458 7.480 7.458 7.480 5,978 +0.02(+0.29%)
Mar 28, 2003 7.502 7.502 7.393 7.458 2,069 +0.07(+0.88%)
Mar 27, 2003 7.306 7.393 7.306 7.393 1,839 +0.07(+0.89%)
Mar 26, 2003 7.328 7.328 7.328 7.328 8,508 +0.00(+0.00%)
Mar 25, 2003 7.328 7.328 7.328 7.328 0 +0.00(+0.00%)
Mar 24, 2003 7.306 7.328 7.306 7.328 3,449 +0.02(+0.30%)
Mar 21, 2003 7.328 7.328 7.306 7.306 4,828 -0.08(-1.06%)
Mar 20, 2003 7.502 7.502 7.384 7.384 1,149 -0.01(-0.12%)
Mar 19, 2003 7.393 7.393 7.393 7.393 5,058 +0.00(+0.00%)
Mar 18, 2003 7.436 7.436 7.263 7.393 2,069 -0.04(-0.58%)
Mar 17, 2003 7.436 7.436 7.436 7.436 229 +0.20(+2.70%)
Mar 14, 2003 7.241 7.241 7.241 7.241 0 +0.00(+0.00%)
Mar 13, 2003 7.241 7.241 7.241 7.241 229 -0.04(-0.60%)
Mar 12, 2003 7.284 7.371 7.284 7.284 4,828 -0.09(-1.18%)
Mar 11, 2003 7.371 7.371 7.371 7.371 2,529 +0.20(+2.73%)
Mar 10, 2003 7.284 7.371 7.176 7.176 11,267 -0.30(-4.07%)
Mar 07, 2003 7.480 7.480 7.328 7.480 1,839 +0.13(+1.78%)
Mar 06, 2003 7.350 7.502 7.350 7.350 16,326 -0.26(-3.43%)
Mar 05, 2003 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Mar 04, 2003 7.350 7.610 7.350 7.610 2,759 +0.22(+2.94%)
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.