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 (%)
Mar 31, 2011 10.83 10.83 10.70 10.81 62,141 -0.05(-0.45%)
Mar 30, 2011 10.58 10.86 10.53 10.85 29,647 +0.26(+2.48%)
Mar 29, 2011 10.39 10.61 10.37 10.59 22,289 +0.26(+2.47%)
Mar 28, 2011 10.59 10.84 10.32 10.34 71,700 -0.24(-2.27%)
Mar 25, 2011 10.64 10.78 10.46 10.58 52,517 -0.02(-0.19%)
Mar 24, 2011 10.82 10.84 10.54 10.60 118,954 -0.18(-1.66%)
Mar 23, 2011 10.15 10.87 9.959 10.78 235,970 +0.62(+6.15%)
Mar 22, 2011 10.21 10.23 10.02 10.15 32,856 -0.06(-0.60%)
Mar 21, 2011 9.945 10.22 9.753 10.21 51,072 +0.35(+3.55%)
Mar 18, 2011 9.595 9.966 9.533 9.863 103,542 +0.29(+3.01%)
Mar 17, 2011 9.609 9.650 9.499 9.574 37,395 +0.12(+1.23%)
Mar 16, 2011 9.588 9.643 9.334 9.458 81,385 -0.20(-2.06%)
Mar 15, 2011 9.609 9.767 9.581 9.657 72,190 +0.03(+0.36%)
Mar 14, 2011 9.677 9.725 9.622 9.622 37,270 -0.06(-0.64%)
Mar 11, 2011 9.719 9.780 9.677 9.684 53,163 -0.01(-0.14%)
Mar 10, 2011 9.966 10.04 9.609 9.698 151,535 -0.45(-4.46%)
Mar 09, 2011 10.08 10.16 10.02 10.15 21,167 +0.10(+0.96%)
Mar 08, 2011 9.931 10.22 9.931 10.05 101,965 +0.15(+1.52%)
Mar 07, 2011 10.05 10.07 9.849 9.904 58,637 -0.12(-1.16%)
Mar 04, 2011 10.17 10.24 9.952 10.02 69,854 -0.14(-1.42%)
Mar 03, 2011 10.14 10.25 10.04 10.16 76,121 +0.14(+1.37%)
Mar 02, 2011 9.952 10.13 9.849 10.03 63,178 +0.05(+0.48%)
Mar 01, 2011 10.23 10.27 9.952 9.979 59,614 -0.24(-2.35%)
Feb 28, 2011 10.30 10.34 10.08 10.22 81,697 +0.01(+0.13%)
Feb 25, 2011 10.12 10.25 10.05 10.21 52,490 +0.11(+1.09%)
Feb 24, 2011 10.05 10.10 9.973 10.10 68,939 +0.12(+1.17%)
Feb 23, 2011 10.13 10.23 9.959 9.979 68,413 -0.14(-1.42%)
Feb 22, 2011 10.14 10.23 10.09 10.12 76,266 -0.10(-1.01%)
Feb 18, 2011 10.19 10.24 10.16 10.23 71,026 +0.04(+0.40%)
Feb 17, 2011 10.19 10.35 10.10 10.19 81,812 -0.02(-0.20%)
Feb 16, 2011 10.19 10.27 10.11 10.21 37,076 +0.01(+0.07%)
Feb 15, 2011 10.21 10.38 10.14 10.20 34,099 -0.06(-0.60%)
Feb 14, 2011 10.34 10.41 10.26 10.26 11,896 -0.12(-1.12%)
Feb 11, 2011 10.12 10.38 10.12 10.38 32,894 +0.22(+2.16%)
Feb 10, 2011 10.01 10.30 10.01 10.16 36,614 +0.09(+0.89%)
Feb 09, 2011 10.11 10.18 9.986 10.07 24,294 -0.12(-1.21%)
Feb 08, 2011 10.07 10.20 9.952 10.19 77,372 +0.07(+0.68%)
Feb 07, 2011 10.17 10.34 10.04 10.12 59,460 -0.08(-0.81%)
Feb 04, 2011 10.39 10.39 10.14 10.21 42,014 -0.18(-1.72%)
Feb 03, 2011 10.30 10.49 10.23 10.38 70,648 +0.03(+0.33%)
Feb 02, 2011 10.40 10.47 10.30 10.35 35,033 -0.10(-0.98%)
Feb 01, 2011 10.30 10.67 10.30 10.45 87,839 +0.23(+2.21%)
Jan 31, 2011 10.39 10.51 10.18 10.23 42,186 -0.11(-1.06%)
Jan 28, 2011 10.73 10.89 10.19 10.34 100,969 -0.54(-4.92%)
Jan 27, 2011 11.00 11.05 10.80 10.87 28,574 -0.19(-1.74%)
Jan 26, 2011 10.80 11.17 10.65 11.06 106,008 +0.29(+2.68%)
Jan 25, 2011 10.50 10.79 10.50 10.78 39,487 +0.19(+1.82%)
Jan 24, 2011 10.66 10.75 10.54 10.58 31,475 -0.02(-0.19%)
Jan 21, 2011 11.22 11.22 10.54 10.60 84,851 -0.55(-4.92%)
Jan 20, 2011 11.28 11.39 11.15 11.15 41,153 -0.17(-1.52%)
Jan 19, 2011 11.46 11.48 11.21 11.32 75,611 -0.17(-1.49%)
Jan 18, 2011 11.46 11.56 11.33 11.50 51,783 -0.12(-1.00%)
Jan 14, 2011 11.50 11.63 11.39 11.61 96,850 +0.13(+1.14%)
Jan 13, 2011 11.43 11.52 11.28 11.48 49,678 +0.00(+0.00%)
Jan 12, 2011 11.32 11.49 11.24 11.48 51,081 +0.27(+2.45%)
Jan 11, 2011 11.12 11.24 11.05 11.21 61,954 +0.19(+1.74%)
Jan 10, 2011 10.96 11.26 10.89 11.02 40,608 -0.03(-0.31%)
Jan 07, 2011 11.32 11.32 10.84 11.05 54,439 -0.27(-2.42%)
Jan 06, 2011 11.32 11.40 11.19 11.32 31,772 -0.08(-0.72%)
Jan 05, 2011 10.90 11.43 10.90 11.41 59,737 +0.51(+4.73%)
Jan 04, 2011 11.32 11.32 10.84 10.89 60,069 -0.38(-3.35%)
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.