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

Towne Bank (NQ: TOWN )

27.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 7.223 7.525 7.122 7.183 129,843 +0.03(+0.38%)
Jan 28, 2010 7.344 7.361 7.122 7.156 68,979 -0.15(-2.02%)
Jan 27, 2010 7.068 7.351 7.055 7.303 73,627 +0.22(+3.13%)
Jan 26, 2010 7.303 7.303 7.055 7.082 85,427 -0.24(-3.21%)
Jan 25, 2010 7.209 7.357 7.075 7.317 68,427 +0.17(+2.35%)
Jan 22, 2010 7.223 7.303 7.129 7.149 102,758 -0.08(-1.12%)
Jan 21, 2010 7.351 7.505 7.223 7.230 110,118 -0.13(-1.74%)
Jan 20, 2010 7.438 7.485 7.223 7.357 174,343 -0.13(-1.79%)
Jan 19, 2010 7.458 7.626 7.424 7.492 66,645 +0.07(+1.00%)
Jan 15, 2010 7.639 7.418 7.418 7.418 115,345 -0.16(-2.13%)
Jan 14, 2010 7.404 7.626 7.391 7.579 48,400 +0.16(+2.17%)
Jan 13, 2010 7.431 7.525 7.371 7.418 159,672 +0.00(+0.00%)
Jan 12, 2010 7.592 7.592 7.391 7.418 130,292 -0.07(-0.90%)
Jan 11, 2010 7.673 7.732 7.418 7.485 72,864 -0.01(-0.18%)
Jan 08, 2010 7.539 7.821 7.438 7.498 123,294 -0.03(-0.45%)
Jan 07, 2010 7.962 7.962 7.430 7.532 81,682 -0.07(-0.88%)
Jan 06, 2010 7.861 7.955 7.552 7.599 152,680 -0.22(-2.75%)
Jan 05, 2010 7.895 7.955 7.794 7.814 108,055 -0.05(-0.68%)
Jan 04, 2010 7.996 7.996 7.774 7.868 78,665 +0.02(+0.26%)
Dec 31, 2009 7.908 7.848 7.848 7.848 76,351 -0.11(-1.43%)
Dec 30, 2009 7.794 8.002 7.794 7.962 87,031 +0.14(+1.80%)
Dec 29, 2009 7.915 7.989 7.760 7.821 45,852 -0.07(-0.94%)
Dec 28, 2009 8.130 8.130 7.828 7.895 47,857 -0.17(-2.08%)
Dec 24, 2009 8.110 8.143 8.036 8.063 16,099 -0.02(-0.25%)
Dec 23, 2009 8.069 8.130 7.982 8.083 39,216 +0.08(+1.01%)
Dec 22, 2009 8.143 8.143 7.956 8.002 60,750 -0.10(-1.24%)
Dec 21, 2009 8.197 8.251 8.049 8.103 102,848 -0.05(-0.66%)
Dec 18, 2009 8.217 8.217 7.922 8.157 303,485 +0.02(+0.25%)
Dec 17, 2009 8.063 8.197 7.935 8.137 49,382 +0.04(+0.50%)
Dec 16, 2009 8.379 8.392 8.069 8.096 60,296 -0.19(-2.27%)
Dec 15, 2009 8.237 8.385 8.237 8.284 89,728 +0.07(+0.90%)
Dec 14, 2009 8.204 8.291 8.157 8.211 30,863 +0.09(+1.08%)
Dec 11, 2009 7.848 8.318 7.848 8.123 74,255 +0.34(+4.40%)
Dec 10, 2009 8.298 8.298 7.693 7.781 130,057 -0.46(-5.55%)
Dec 09, 2009 8.365 8.667 8.063 8.237 119,222 -0.09(-1.13%)
Dec 08, 2009 8.385 8.681 8.261 8.331 56,138 -0.14(-1.67%)
Dec 07, 2009 8.399 8.694 8.217 8.473 61,526 +0.07(+0.88%)
Dec 04, 2009 8.130 8.399 8.090 8.399 68,028 +0.42(+5.22%)
Dec 03, 2009 8.009 8.029 7.888 7.982 38,413 -0.03(-0.34%)
Dec 02, 2009 7.975 8.049 7.895 8.009 19,093 +0.06(+0.76%)
Dec 01, 2009 8.231 8.231 7.935 7.949 70,862 -0.18(-2.23%)
Nov 30, 2009 7.969 8.157 7.660 8.130 144,688 +0.16(+2.02%)
Nov 27, 2009 8.197 8.217 7.969 7.969 36,880 -0.56(-6.54%)
Nov 25, 2009 8.607 8.634 8.399 8.526 34,563 -0.03(-0.39%)
Nov 24, 2009 8.499 8.607 8.459 8.560 50,250 +0.09(+1.11%)
Nov 23, 2009 8.237 8.553 8.231 8.466 128,570 +0.38(+4.65%)
Nov 20, 2009 7.955 8.190 7.955 8.090 57,547 +0.05(+0.58%)
Nov 19, 2009 8.426 8.528 7.969 8.043 81,618 -0.44(-5.15%)
Nov 18, 2009 8.460 8.634 8.439 8.479 67,384 +0.01(+0.08%)
Nov 17, 2009 8.231 8.473 8.150 8.473 71,786 +0.22(+2.69%)
Nov 16, 2009 7.915 8.264 7.834 8.251 72,411 +0.43(+5.50%)
Nov 13, 2009 7.733 7.922 7.626 7.821 46,657 +0.09(+1.13%)
Nov 12, 2009 8.083 8.231 7.727 7.733 83,843 -0.39(-4.80%)
Nov 11, 2009 8.063 8.197 8.036 8.123 60,063 +0.14(+1.77%)
Nov 10, 2009 7.996 8.063 7.895 7.982 97,649 +0.07(+0.93%)
Nov 09, 2009 8.016 8.016 7.828 7.908 44,193 -0.05(-0.68%)
Nov 06, 2009 7.680 8.063 7.673 7.962 49,817 +0.16(+2.07%)
Nov 05, 2009 7.525 7.895 7.424 7.801 184,818 +0.33(+4.41%)
Nov 04, 2009 7.774 7.774 7.411 7.471 152,696 -0.26(-3.30%)
Nov 03, 2009 7.740 7.875 7.660 7.727 120,929 -0.07(-0.95%)
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.