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 (%)
Apr 30, 2009 11.80 12.19 11.56 11.58 97,537 -0.11(-0.92%)
Apr 29, 2009 11.25 11.79 11.09 11.68 67,538 +0.54(+4.82%)
Apr 28, 2009 10.98 11.36 10.97 11.15 32,338 +0.12(+1.10%)
Apr 27, 2009 11.70 11.70 10.85 11.03 100,469 -0.91(-7.65%)
Apr 24, 2009 12.09 12.44 11.62 11.94 62,684 -0.11(-0.95%)
Apr 23, 2009 12.62 12.70 11.78 12.05 67,318 -0.59(-4.68%)
Apr 22, 2009 12.32 12.89 12.09 12.64 87,272 +0.14(+1.13%)
Apr 21, 2009 11.38 12.50 10.75 12.50 91,953 +1.13(+9.92%)
Apr 20, 2009 12.42 12.57 11.16 11.38 134,271 -1.32(-10.42%)
Apr 17, 2009 12.50 12.77 12.36 12.70 69,068 +0.40(+3.28%)
Apr 16, 2009 12.39 12.60 12.15 12.30 88,997 +0.05(+0.44%)
Apr 15, 2009 11.33 12.28 11.29 12.24 41,143 +0.85(+7.49%)
Apr 14, 2009 12.47 12.56 11.35 11.39 80,346 -1.20(-9.50%)
Apr 13, 2009 12.24 12.63 11.63 12.58 75,479 +0.26(+2.07%)
Apr 09, 2009 10.45 12.39 10.45 12.33 148,251 +2.09(+20.41%)
Apr 08, 2009 10.72 10.75 9.850 10.24 73,633 -0.45(-4.21%)
Apr 07, 2009 10.83 11.29 10.66 10.69 45,458 -0.23(-2.09%)
Apr 06, 2009 11.42 11.42 10.70 10.92 85,404 -0.84(-7.14%)
Apr 03, 2009 12.28 12.28 11.67 11.76 49,174 -0.51(-4.16%)
Apr 02, 2009 11.59 12.66 11.59 12.27 96,420 +0.85(+7.41%)
Apr 01, 2009 10.78 11.73 10.67 11.42 47,738 +0.45(+4.10%)
Mar 31, 2009 10.84 11.51 10.39 10.97 80,450 +0.26(+2.45%)
Mar 30, 2009 10.95 11.04 10.20 10.71 60,686 -0.97(-8.29%)
Mar 26, 2009 10.68 11.70 10.48 11.68 100,422 +1.15(+10.91%)
Mar 25, 2009 9.964 10.88 9.514 10.53 59,327 +0.60(+6.02%)
Mar 24, 2009 10.63 11.15 9.910 9.931 57,396 -0.80(-7.45%)
Mar 23, 2009 10.06 10.82 9.749 10.73 83,303 +1.04(+10.75%)
Mar 20, 2009 10.08 10.52 9.648 9.689 143,452 -0.56(-5.44%)
Mar 19, 2009 10.29 10.38 9.904 10.25 93,154 +0.08(+0.79%)
Mar 18, 2009 9.628 10.78 9.501 10.17 118,289 +0.53(+5.51%)
Mar 17, 2009 9.232 9.729 8.956 9.635 113,701 +0.42(+4.60%)
Mar 16, 2009 10.33 10.33 9.124 9.212 108,087 -0.99(-9.74%)
Mar 13, 2009 10.77 11.41 10.21 10.21 104,625 -0.54(-5.00%)
Mar 12, 2009 9.339 10.97 8.997 10.74 92,678 +1.34(+14.30%)
Mar 11, 2009 9.769 10.19 9.366 9.400 81,874 -0.11(-1.20%)
Mar 10, 2009 8.056 9.521 8.056 9.514 95,586 +1.59(+20.00%)
Mar 09, 2009 8.116 8.627 7.895 7.928 81,309 -0.27(-3.28%)
Mar 06, 2009 7.989 8.197 7.794 8.197 70,564 +0.26(+3.21%)
Mar 05, 2009 8.976 9.239 7.901 7.942 162,585 -1.18(-12.90%)
Mar 04, 2009 8.567 9.138 8.244 9.118 129,330 +0.48(+5.52%)
Mar 02, 2009 8.916 9.050 8.506 8.641 159,343 -0.36(-3.96%)
Feb 27, 2009 9.407 9.541 8.970 8.997 141,718 -0.54(-5.70%)
Feb 26, 2009 9.910 10.38 9.467 9.541 96,165 -0.50(-4.95%)
Feb 25, 2009 10.23 10.23 9.628 10.04 102,330 -0.27(-2.61%)
Feb 24, 2009 9.810 10.38 9.615 10.31 151,598 +0.56(+5.79%)
Feb 23, 2009 9.998 10.10 9.593 9.742 143,173 -0.22(-2.23%)
Feb 20, 2009 10.11 10.15 9.413 9.964 154,156 -0.19(-1.92%)
Feb 19, 2009 10.70 10.74 10.09 10.16 77,827 -0.41(-3.88%)
Feb 18, 2009 11.40 11.85 10.42 10.57 143,065 -0.75(-6.65%)
Feb 17, 2009 11.79 11.93 11.32 11.32 86,742 -0.78(-6.44%)
Feb 13, 2009 12.51 12.56 11.98 12.10 31,391 -0.43(-3.43%)
Feb 12, 2009 11.74 12.54 11.56 12.53 138,652 -0.01(-0.05%)
Feb 11, 2009 12.80 13.72 12.30 12.54 78,022 -0.17(-1.37%)
Feb 10, 2009 13.67 14.04 12.64 12.71 141,125 -1.09(-7.89%)
Feb 09, 2009 13.98 14.16 13.54 13.80 58,798 -0.23(-1.63%)
Feb 06, 2009 13.34 14.03 13.29 14.03 112,054 +0.63(+4.71%)
Feb 05, 2009 13.71 13.72 12.99 13.40 173,424 -0.35(-2.54%)
Feb 04, 2009 14.11 14.20 13.62 13.75 111,647 -0.26(-1.82%)
Feb 03, 2009 14.25 14.25 13.77 14.00 197,386 -0.39(-2.71%)
Feb 02, 2009 13.90 14.51 13.77 14.39 88,420 +0.39(+2.78%)
Jan 30, 2009 14.69 15.08 13.77 14.00 95,153 -0.53(-3.65%)
Jan 29, 2009 14.95 15.21 14.30 14.53 51,668 -0.50(-3.35%)
Jan 28, 2009 14.53 15.27 14.39 15.04 81,194 +0.76(+5.32%)
Jan 27, 2009 13.69 14.49 13.69 14.28 59,240 +0.58(+4.27%)
Jan 26, 2009 13.91 14.44 13.44 13.69 81,813 -0.25(-1.78%)
Jan 23, 2009 13.51 14.67 13.44 13.94 71,241 +0.12(+0.88%)
Jan 22, 2009 14.77 14.77 13.59 13.82 48,373 -1.18(-7.84%)
Jan 21, 2009 13.44 15.00 13.44 15.00 112,741 +1.64(+12.27%)
Jan 20, 2009 14.51 14.51 12.99 13.36 160,537 -1.35(-9.18%)
Jan 16, 2009 14.82 15.37 14.31 14.71 120,682 -0.21(-1.40%)
Jan 15, 2009 14.91 15.16 14.16 14.92 111,483 +0.25(+1.69%)
Jan 14, 2009 15.20 15.44 14.67 14.67 75,379 -0.81(-5.21%)
Jan 13, 2009 15.25 15.57 14.94 15.47 67,086 +0.11(+0.74%)
Jan 12, 2009 15.32 15.89 15.15 15.36 46,549 +0.10(+0.66%)
Jan 09, 2009 16.37 16.37 15.00 15.26 121,440 -1.03(-6.35%)
Jan 08, 2009 16.46 16.61 15.80 16.29 78,229 +0.30(+1.85%)
Jan 07, 2009 16.41 16.43 15.76 16.00 94,014 -0.56(-3.37%)
Jan 06, 2009 16.78 16.78 16.13 16.56 91,879 -0.16(-0.96%)
Jan 05, 2009 16.75 16.75 16.09 16.72 70,487 -0.05(-0.28%)
Jan 02, 2009 16.60 16.76 16.17 16.76 79,527 +0.11(+0.65%)
Dec 31, 2008 16.06 16.79 15.99 16.66 119,837 +0.60(+3.72%)
Dec 30, 2008 15.62 16.11 15.43 16.06 88,472 +0.50(+3.20%)
Dec 29, 2008 15.29 15.62 15.29 15.56 49,412 +0.05(+0.30%)
Dec 26, 2008 15.52 15.52 15.25 15.51 34,314 -0.01(-0.04%)
Dec 24, 2008 15.48 15.52 15.39 15.52 32,825 +0.10(+0.65%)
Dec 23, 2008 15.57 15.59 15.12 15.42 33,109 -0.09(-0.61%)
Dec 22, 2008 15.72 15.72 14.78 15.51 66,491 -0.24(-1.54%)
Dec 19, 2008 14.98 15.77 14.43 15.76 470,909 +1.11(+7.57%)
Dec 18, 2008 14.68 14.98 14.45 14.65 67,608 -0.03(-0.23%)
Dec 17, 2008 14.38 14.94 13.81 14.68 114,375 +0.17(+1.16%)
Dec 16, 2008 14.57 14.75 14.19 14.51 198,708 +0.15(+1.03%)
Dec 15, 2008 14.63 14.85 14.12 14.37 84,961 -0.21(-1.43%)
Dec 12, 2008 14.26 14.75 13.80 14.57 58,025 +0.26(+1.78%)
Dec 11, 2008 14.62 15.05 13.79 14.32 74,182 -0.50(-3.36%)
Dec 10, 2008 14.96 15.27 14.63 14.82 35,984 +0.00(+0.00%)
Dec 09, 2008 14.86 15.27 14.51 14.82 80,977 -0.22(-1.48%)
Dec 08, 2008 14.85 15.04 14.65 15.04 127,235 +0.26(+1.77%)
Dec 05, 2008 13.82 14.78 13.69 14.77 88,481 +0.76(+5.42%)
Dec 04, 2008 14.57 14.95 13.78 14.02 110,410 -0.61(-4.18%)
Dec 03, 2008 14.41 14.71 13.34 14.63 101,853 +1.05(+7.77%)
Dec 02, 2008 12.96 13.97 12.62 13.57 122,745 +0.86(+6.77%)
Dec 01, 2008 14.65 14.65 12.71 12.71 94,482 -2.34(-15.54%)
Nov 28, 2008 14.91 15.05 13.77 15.05 38,985 +0.10(+0.67%)
Nov 26, 2008 14.49 14.95 13.46 14.95 109,541 +0.17(+1.14%)
Nov 25, 2008 14.48 14.78 14.02 14.78 105,902 +0.32(+2.23%)
Nov 24, 2008 14.34 14.60 13.80 14.46 130,764 +0.03(+0.23%)
Nov 21, 2008 13.37 14.43 12.77 14.43 117,164 +0.56(+4.07%)
Nov 20, 2008 14.09 14.42 13.37 13.86 113,960 -0.25(-1.76%)
Nov 19, 2008 14.41 14.74 13.78 14.11 63,907 -0.51(-3.49%)
Nov 18, 2008 14.51 14.68 13.66 14.62 83,294 +0.40(+2.79%)
Nov 17, 2008 14.02 14.67 13.61 14.22 57,058 +0.21(+1.53%)
Nov 14, 2008 14.28 14.77 13.94 14.01 66,065 -0.53(-3.65%)
Nov 13, 2008 14.53 14.76 13.19 14.54 139,946 +0.20(+1.41%)
Nov 12, 2008 14.28 14.75 14.18 14.34 78,726 -0.08(-0.56%)
Nov 11, 2008 14.63 14.77 14.11 14.42 43,014 -0.08(-0.56%)
Nov 10, 2008 14.88 14.92 14.47 14.50 34,791 -0.11(-0.78%)
Nov 07, 2008 14.15 14.71 14.15 14.61 50,353 +0.60(+4.32%)
Nov 06, 2008 13.78 14.45 13.78 14.01 41,391 +0.24(+1.71%)
Nov 05, 2008 14.57 14.86 13.65 13.77 95,129 -1.01(-6.82%)
Nov 04, 2008 14.78 15.12 14.31 14.78 97,479 -0.01(-0.09%)
Nov 03, 2008 14.72 15.05 14.21 14.80 90,152 +0.10(+0.69%)
Oct 31, 2008 14.44 14.78 13.61 14.69 132,943 +0.25(+1.72%)
Oct 30, 2008 14.43 14.45 13.77 14.45 45,663 +0.49(+3.51%)
Oct 29, 2008 13.96 14.38 13.75 13.96 57,716 +0.00(+0.00%)
Oct 28, 2008 14.45 14.45 13.59 13.96 126,649 +0.03(+0.24%)
Oct 27, 2008 14.15 14.26 13.50 13.92 48,303 -0.39(-2.72%)
Oct 24, 2008 13.19 14.45 13.19 14.31 37,434 +0.03(+0.24%)
Oct 23, 2008 14.45 14.69 13.20 14.28 112,376 +0.17(+1.19%)
Oct 22, 2008 13.75 14.45 13.46 14.11 38,891 +0.00(+0.00%)
Oct 21, 2008 14.77 15.11 13.44 14.11 67,903 -1.00(-6.63%)
Oct 20, 2008 14.90 15.45 14.79 15.11 78,182 +0.42(+2.88%)
Oct 17, 2008 14.70 15.78 13.43 14.69 198,308 -0.36(-2.37%)
Oct 16, 2008 14.45 15.38 12.79 15.04 168,299 +0.91(+6.47%)
Oct 15, 2008 14.99 15.40 14.13 14.13 50,213 -0.93(-6.16%)
Oct 14, 2008 15.49 15.51 14.38 15.06 121,163 -0.44(-2.82%)
Oct 13, 2008 14.72 15.49 13.51 15.49 196,888 +1.99(+14.73%)
Oct 10, 2008 12.04 14.61 11.26 13.51 105,549 +2.26(+20.07%)
Oct 09, 2008 14.65 14.65 11.25 11.25 114,875 -2.68(-19.25%)
Oct 08, 2008 14.49 15.42 13.92 13.93 86,064 -0.62(-4.25%)
Oct 07, 2008 15.12 15.41 14.55 14.55 50,385 -0.61(-4.03%)
Oct 06, 2008 14.61 15.45 14.45 15.16 159,613 +0.35(+2.36%)
Oct 03, 2008 15.11 15.42 14.79 14.81 50,308 +0.35(+2.42%)
Oct 02, 2008 14.24 15.02 14.08 14.46 81,739 +0.19(+1.37%)
Oct 01, 2008 14.76 14.88 13.98 14.26 54,444 -0.52(-3.50%)
Sep 30, 2008 15.45 15.45 13.91 14.78 77,415 -0.50(-3.30%)
Sep 29, 2008 13.44 15.45 12.67 15.29 103,389 +1.30(+9.32%)
Sep 26, 2008 13.82 14.32 13.01 13.98 55,141 -0.06(-0.43%)
Sep 25, 2008 13.53 15.45 13.44 14.04 64,712 +0.99(+7.57%)
Sep 24, 2008 13.22 14.10 12.50 13.05 64,447 -0.56(-4.10%)
Sep 23, 2008 14.57 14.57 13.39 13.61 36,988 -0.97(-6.68%)
Sep 22, 2008 15.39 15.39 13.69 14.59 30,473 -0.87(-5.61%)
Sep 19, 2008 16.13 18.75 13.37 15.45 593,884 -2.47(-13.79%)
Sep 18, 2008 13.76 17.93 13.10 17.93 287,170 +4.75(+36.05%)
Sep 17, 2008 13.19 13.77 12.93 13.18 109,179 -0.54(-3.92%)
Sep 16, 2008 12.46 13.71 12.43 13.71 129,243 +1.01(+7.93%)
Sep 15, 2008 13.42 13.42 12.60 12.71 24,792 -0.61(-4.59%)
Sep 12, 2008 13.26 13.42 13.10 13.32 28,577 -0.07(-0.55%)
Sep 11, 2008 13.30 13.43 12.93 13.39 41,546 +0.07(+0.55%)
Sep 10, 2008 13.40 13.44 12.91 13.32 101,190 +0.11(+0.86%)
Sep 09, 2008 13.30 13.40 13.20 13.20 23,840 -0.03(-0.25%)
Sep 08, 2008 13.10 13.34 12.75 13.24 59,936 +0.24(+1.86%)
Sep 05, 2008 12.69 13.10 12.24 12.99 31,542 +0.21(+1.68%)
Sep 04, 2008 13.09 13.09 12.50 12.78 51,164 -0.46(-3.45%)
Sep 03, 2008 13.10 13.27 12.96 13.24 31,628 +0.17(+1.29%)
Sep 02, 2008 13.30 13.30 12.69 13.07 22,016 -0.05(-0.41%)
Aug 29, 2008 12.99 13.23 12.95 13.12 56,273 +0.02(+0.15%)
Aug 28, 2008 12.91 13.10 12.85 13.10 27,449 +0.30(+2.31%)
Aug 27, 2008 12.48 13.09 12.48 12.81 40,125 +0.34(+2.69%)
Aug 26, 2008 11.95 12.48 11.95 12.47 31,612 +0.49(+4.09%)
Aug 25, 2008 12.13 12.69 11.98 11.98 45,197 -0.18(-1.49%)
Aug 22, 2008 12.15 12.21 11.81 12.16 12,814 -0.21(-1.74%)
Aug 21, 2008 12.44 12.56 12.34 12.38 21,655 -0.22(-1.76%)
Aug 20, 2008 12.84 13.10 12.46 12.60 25,374 -0.23(-1.78%)
Aug 19, 2008 12.99 13.28 12.13 12.83 43,015 -0.28(-2.10%)
Aug 18, 2008 12.81 13.26 12.75 13.10 63,783 +0.27(+2.09%)
Aug 15, 2008 13.26 13.30 12.21 12.83 106,643 -0.29(-2.20%)
Aug 14, 2008 12.79 13.12 12.59 13.12 39,998 +0.36(+2.84%)
Aug 13, 2008 12.75 12.85 12.44 12.76 94,014 +0.03(+0.26%)
Aug 12, 2008 12.54 12.76 12.10 12.73 88,461 +0.13(+1.01%)
Aug 11, 2008 12.14 12.69 11.82 12.60 66,644 +0.50(+4.17%)
Aug 08, 2008 11.41 12.09 11.29 12.09 42,479 +0.64(+5.57%)
Aug 07, 2008 11.86 12.23 11.45 11.46 46,665 -0.44(-3.73%)
Aug 06, 2008 11.88 12.22 11.62 11.90 37,855 +0.04(+0.34%)
Aug 05, 2008 11.89 12.42 11.11 11.86 142,294 -0.03(-0.23%)
Aug 04, 2008 11.50 12.01 10.92 11.89 89,049 -0.03(-0.23%)
Aug 01, 2008 11.50 12.08 11.23 11.91 52,938 +0.07(+0.57%)
Jul 31, 2008 12.17 12.24 11.76 11.85 42,734 -0.40(-3.29%)
Jul 30, 2008 12.52 12.52 11.43 12.25 81,957 -0.24(-1.94%)
Jul 29, 2008 12.49 12.82 12.10 12.49 149,162 -0.20(-1.59%)
Jul 28, 2008 12.62 13.10 11.76 12.69 443,692 -0.01(-0.05%)
Jul 25, 2008 11.87 12.76 11.79 12.70 152,530 +0.89(+7.57%)
Jul 24, 2008 11.50 12.09 11.42 11.81 47,241 +0.38(+3.29%)
Jul 23, 2008 11.67 11.71 11.19 11.43 47,699 -0.30(-2.58%)
Jul 22, 2008 10.79 12.09 10.23 11.73 86,632 +0.91(+8.38%)
Jul 21, 2008 10.15 10.98 10.15 10.82 44,143 +0.79(+7.90%)
Jul 18, 2008 10.25 10.37 9.427 10.03 86,966 -0.15(-1.52%)
Jul 17, 2008 10.38 11.02 9.850 10.19 69,246 +0.07(+0.66%)
Jul 16, 2008 9.951 10.12 8.835 10.12 99,015 +0.17(+1.69%)
Jul 15, 2008 9.709 10.36 9.245 9.951 54,773 +0.19(+1.93%)
Jul 14, 2008 9.763 9.910 8.748 9.763 50,708 -0.17(-1.76%)
Jul 11, 2008 9.749 10.08 9.165 9.937 63,644 +0.19(+1.93%)
Jul 10, 2008 9.185 10.08 9.077 9.749 49,070 +0.56(+6.14%)
Jul 09, 2008 9.454 10.23 9.165 9.185 105,891 -0.27(-2.84%)
Jul 08, 2008 8.641 9.810 8.641 9.454 114,600 +0.81(+9.41%)
Jul 07, 2008 9.239 9.427 7.727 8.641 252,420 -0.59(-6.40%)
Jul 04, 2008 9.097 9.635 8.950 9.232 55,590 +0.00(+0.00%)
Jul 03, 2008 9.097 9.635 8.950 9.232 55,590 +0.17(+1.93%)
Jul 02, 2008 9.769 10.00 8.654 9.057 137,902 -0.76(-7.73%)
Jul 01, 2008 9.917 10.20 9.494 9.816 127,739 -0.30(-2.99%)
Jun 30, 2008 10.74 11.64 10.08 10.12 113,595 -0.60(-5.58%)
Jun 27, 2008 11.09 11.76 10.13 10.72 3,769,267 -0.14(-1.30%)
Jun 26, 2008 10.73 11.81 10.58 10.86 80,122 +0.21(+1.96%)
Jun 25, 2008 10.80 11.21 10.38 10.65 32,488 -0.23(-2.10%)
Jun 24, 2008 10.98 10.98 10.47 10.88 30,053 +0.02(+0.19%)
Jun 23, 2008 11.58 11.58 10.63 10.86 29,492 -0.38(-3.41%)
Jun 20, 2008 11.41 11.41 10.28 11.24 39,488 +0.14(+1.27%)
Jun 19, 2008 11.75 11.76 10.80 11.10 18,059 -0.49(-4.23%)
Jun 18, 2008 12.26 12.26 11.57 11.59 36,752 -0.65(-5.32%)
Jun 17, 2008 12.21 12.30 11.95 12.24 54,589 +0.21(+1.73%)
Jun 16, 2008 12.36 12.36 12.03 12.03 11,354 -0.25(-2.02%)
Jun 13, 2008 12.26 12.36 11.77 12.28 32,832 +0.00(+0.00%)
Jun 12, 2008 12.45 12.55 11.99 12.28 20,842 +0.05(+0.44%)
Jun 11, 2008 12.85 12.85 12.09 12.23 17,842 -0.49(-3.86%)
Jun 10, 2008 12.64 12.84 12.51 12.72 14,646 -0.15(-1.15%)
Jun 09, 2008 12.79 12.94 12.67 12.87 24,368 -0.02(-0.16%)
Jun 06, 2008 12.99 12.99 12.63 12.89 27,237 -0.01(-0.05%)
Jun 05, 2008 12.80 12.99 12.56 12.89 24,855 +0.06(+0.47%)
Jun 04, 2008 12.62 12.99 12.62 12.83 11,199 +0.05(+0.42%)
Jun 03, 2008 11.83 13.17 11.83 12.78 18,019 +0.96(+8.13%)
Jun 02, 2008 13.30 13.30 11.44 11.82 62,189 -1.10(-8.48%)
May 30, 2008 13.27 13.56 12.78 12.91 492,389 -0.35(-2.63%)
May 29, 2008 13.01 13.26 12.63 13.26 149,321 +0.04(+0.30%)
May 28, 2008 13.29 13.29 12.70 13.22 44,998 -0.08(-0.61%)
May 27, 2008 13.11 13.33 13.09 13.30 78,796 +0.05(+0.41%)
May 26, 2008 13.20 13.34 12.48 13.25 100,783 +0.00(+0.00%)
May 23, 2008 13.20 13.34 12.48 13.25 100,783 +0.05(+0.36%)
May 22, 2008 12.43 13.37 12.23 13.20 89,703 +0.77(+6.22%)
May 21, 2008 12.33 12.60 12.15 12.43 43,606 +0.09(+0.73%)
May 20, 2008 11.63 12.45 11.63 12.34 45,909 +0.29(+2.38%)
May 19, 2008 11.84 12.09 11.83 12.05 43,940 +0.36(+3.10%)
May 16, 2008 11.52 11.75 11.52 11.69 29,955 +0.37(+3.26%)
May 15, 2008 11.35 11.54 11.29 11.32 26,541 +0.04(+0.36%)
May 14, 2008 11.14 11.42 11.08 11.28 43,740 +0.30(+2.69%)
May 13, 2008 11.08 11.08 10.82 10.99 11,053 +0.35(+3.29%)
May 12, 2008 10.75 10.92 10.42 10.64 7,797 -0.11(-1.00%)
May 09, 2008 10.69 10.74 10.68 10.74 1,407 +0.00(+0.00%)
May 08, 2008 10.92 10.92 10.59 10.74 8,477 -0.13(-1.24%)
May 07, 2008 10.75 10.88 10.46 10.88 11,013 +0.21(+1.95%)
May 06, 2008 10.81 10.91 10.42 10.67 43,012 -0.15(-1.37%)
May 05, 2008 10.78 10.91 10.65 10.82 19,671 -0.16(-1.47%)
May 02, 2008 10.80 11.20 10.76 10.98 8,200 +0.21(+1.93%)
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.