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

Towne Bank (NQ: TOWN )

27.11 +0.15 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2012 9.459 9.459 9.238 9.283 31,491 -0.08(-0.90%)
Jan 30, 2012 9.339 9.445 9.339 9.367 41,817 -0.05(-0.52%)
Jan 27, 2012 9.255 9.459 9.244 9.417 46,759 +0.10(+1.06%)
Jan 26, 2012 9.452 9.459 9.086 9.318 73,046 -0.10(-1.05%)
Jan 25, 2012 9.339 9.522 9.213 9.417 54,717 +0.05(+0.53%)
Jan 24, 2012 9.171 9.382 9.121 9.367 68,584 +0.14(+1.52%)
Jan 23, 2012 9.452 9.452 9.171 9.227 66,216 -0.23(-2.45%)
Jan 20, 2012 9.178 9.494 9.142 9.459 81,061 +0.25(+2.67%)
Jan 19, 2012 9.230 9.290 9.142 9.213 77,165 -0.02(-0.23%)
Jan 18, 2012 9.072 9.269 8.938 9.234 131,384 +0.15(+1.63%)
Jan 17, 2012 9.100 9.128 8.974 9.086 273,561 +0.04(+0.47%)
Jan 13, 2012 8.882 9.079 8.805 9.044 120,119 +0.04(+0.47%)
Jan 12, 2012 8.903 9.002 8.720 9.002 93,889 +0.17(+1.91%)
Jan 11, 2012 8.678 8.875 8.643 8.833 80,470 +0.10(+1.13%)
Jan 10, 2012 8.826 8.847 8.668 8.735 92,126 +0.05(+0.57%)
Jan 09, 2012 8.756 8.847 8.601 8.685 79,782 -0.02(-0.24%)
Jan 06, 2012 8.756 8.784 8.633 8.706 50,741 -0.06(-0.72%)
Jan 05, 2012 8.601 8.784 8.552 8.770 32,487 +0.09(+1.05%)
Jan 04, 2012 8.840 8.854 8.643 8.678 53,386 +0.07(+0.82%)
Dec 30, 2011 8.770 8.728 8.587 8.608 46,693 -0.16(-1.84%)
Dec 29, 2011 8.601 8.791 8.601 8.770 55,922 +0.13(+1.55%)
Dec 28, 2011 8.812 8.854 8.594 8.636 55,572 -0.18(-2.00%)
Dec 27, 2011 8.938 8.959 8.665 8.812 74,591 -0.06(-0.71%)
Dec 23, 2011 8.938 8.938 8.644 8.875 77,423 -0.04(-0.47%)
Dec 21, 2011 8.812 8.965 8.742 8.917 85,853 +0.02(+0.24%)
Dec 20, 2011 8.630 8.910 8.588 8.896 230,378 +0.48(+5.64%)
Dec 19, 2011 8.693 8.812 8.393 8.421 113,308 -0.19(-2.19%)
Dec 16, 2011 8.903 8.903 8.532 8.609 191,709 -0.20(-2.30%)
Dec 15, 2011 8.847 8.875 8.672 8.812 114,927 +0.09(+1.04%)
Dec 14, 2011 8.386 8.784 8.386 8.721 112,251 +0.27(+3.23%)
Dec 13, 2011 8.770 8.805 8.407 8.449 176,936 -0.25(-2.89%)
Dec 12, 2011 8.714 8.833 8.532 8.700 78,172 -0.22(-2.51%)
Dec 09, 2011 8.546 8.938 8.546 8.924 67,903 +0.42(+4.93%)
Dec 08, 2011 8.910 8.910 8.456 8.504 88,288 -0.45(-5.07%)
Dec 07, 2011 8.882 9.063 8.735 8.959 79,629 +0.00(+0.00%)
Dec 06, 2011 8.889 9.036 8.693 8.959 96,479 +0.06(+0.63%)
Dec 05, 2011 8.805 9.036 8.728 8.903 115,005 +0.19(+2.17%)
Dec 02, 2011 8.546 8.735 8.463 8.714 103,154 +0.32(+3.83%)
Dec 01, 2011 8.483 8.595 8.309 8.393 81,251 -0.29(-3.38%)
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%)
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.