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 (%)
Apr 30, 2002 8.045 8.480 8.045 8.350 28,513 -0.18(-2.17%)
Apr 29, 2002 7.871 8.545 7.871 8.535 1,379 -0.01(-0.13%)
Apr 26, 2002 8.545 8.545 8.545 8.545 0 +0.00(+0.00%)
Apr 25, 2002 8.545 8.545 8.535 8.545 4,139 +0.37(+4.52%)
Apr 24, 2002 8.698 8.698 8.698 8.176 22,764 -0.30(-3.59%)
Apr 23, 2002 8.480 8.741 8.480 8.480 7,128 -0.26(-2.96%)
Apr 22, 2002 8.741 8.741 8.739 8.739 919 +0.15(+1.75%)
Apr 19, 2002 8.850 8.915 8.589 8.589 2,069 -0.33(-3.66%)
Apr 18, 2002 8.806 8.915 8.480 8.915 13,566 +0.22(+2.50%)
Apr 17, 2002 8.698 8.806 8.480 8.698 1,609 +0.00(+0.00%)
Apr 16, 2002 8.850 8.850 8.371 8.698 8,737 +0.00(+0.00%)
Apr 15, 2002 8.593 8.698 8.593 8.698 3,909 +0.00(+0.00%)
Apr 12, 2002 8.850 8.850 8.698 8.698 9,427 +0.00(+0.00%)
Apr 11, 2002 8.741 8.741 8.698 8.698 5,748 -0.04(-0.50%)
Apr 10, 2002 8.698 8.741 8.698 8.741 1,379 +0.04(+0.50%)
Apr 09, 2002 8.589 8.915 8.589 8.698 3,219 +0.00(+0.00%)
Apr 08, 2002 8.915 8.915 8.589 8.698 5,288 +0.00(+0.00%)
Apr 05, 2002 8.763 8.806 8.698 8.698 7,358 -0.07(-0.74%)
Apr 04, 2002 8.698 8.763 8.589 8.763 689 +0.07(+0.75%)
Apr 03, 2002 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
Apr 02, 2002 8.698 8.763 8.535 8.698 16,096 +0.00(+0.00%)
Apr 01, 2002 8.589 8.806 8.589 8.698 14,026 +0.11(+1.27%)
Mar 29, 2002 8.872 8.872 8.480 8.589 5,058 +0.00(+0.00%)
Mar 28, 2002 8.872 8.872 8.480 8.589 5,058 +0.11(+1.28%)
Mar 27, 2002 8.719 8.719 8.480 8.480 7,358 -0.22(-2.50%)
Mar 26, 2002 8.806 8.806 8.698 8.698 11,957 +0.00(+0.00%)
Mar 25, 2002 8.698 8.785 8.698 8.698 7,588 +0.14(+1.65%)
Mar 22, 2002 8.556 8.556 8.556 8.556 459 -0.14(-1.63%)
Mar 21, 2002 8.698 8.806 8.437 8.698 4,828 +0.00(+0.00%)
Mar 20, 2002 8.480 8.806 8.306 8.698 12,417 +0.33(+3.90%)
Mar 19, 2002 8.350 8.480 8.154 8.371 15,406 +0.11(+1.32%)
Mar 18, 2002 8.350 8.350 8.132 8.263 4,828 -0.11(-1.30%)
Mar 15, 2002 8.371 8.371 8.371 8.371 5,978 +0.37(+4.62%)
Mar 14, 2002 7.937 8.002 7.937 8.002 7,818 +0.01(+0.14%)
Mar 13, 2002 8.111 8.111 7.958 7.991 14,716 -0.25(-3.03%)
Mar 12, 2002 8.263 8.263 7.828 8.241 4,828 +0.30(+3.84%)
Mar 11, 2002 8.263 8.263 7.937 7.937 4,598 -0.33(-3.95%)
Mar 08, 2002 8.263 8.263 7.937 8.263 7,818 +0.33(+4.11%)
Mar 07, 2002 8.154 8.263 7.719 7.937 14,946 +0.11(+1.39%)
Mar 06, 2002 8.698 8.698 7.828 7.828 17,705 -0.39(-4.76%)
Mar 05, 2002 8.741 8.741 8.219 8.219 16,556 -0.48(-5.50%)
Mar 04, 2002 8.698 8.698 8.698 8.698 25,984 +0.33(+3.90%)
Mar 01, 2002 8.698 8.698 8.611 8.371 15,866 -0.33(-3.75%)
Feb 28, 2002 9.024 9.024 8.632 8.698 14,026 -0.33(-3.61%)
Feb 27, 2002 9.111 9.111 8.424 9.024 15,866 +0.33(+3.75%)
Feb 26, 2002 8.698 8.698 7.606 8.698 19,085 +1.20(+15.94%)
Feb 22, 2002 7.719 7.719 7.475 7.502 10,117 +0.11(+1.47%)
Feb 21, 2002 7.719 7.719 7.284 7.393 13,336 -0.33(-4.23%)
Feb 20, 2002 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Feb 19, 2002 7.610 7.719 7.610 7.719 1,839 +0.11(+1.43%)
Feb 18, 2002 7.067 7.719 7.067 7.610 1,839 +0.00(+0.00%)
Feb 15, 2002 7.067 7.719 7.067 7.610 1,839 +0.00(+0.00%)
Feb 14, 2002 6.958 7.610 6.958 7.610 19,775 +0.65(+9.37%)
Feb 13, 2002 7.176 7.393 6.958 6.958 44,609 -0.22(-3.03%)
Feb 12, 2002 7.284 7.284 7.067 7.176 11,037 -0.33(-4.35%)
Feb 11, 2002 7.719 7.502 7.067 7.502 19,775 +0.33(+4.55%)
Feb 08, 2002 7.230 7.447 7.148 7.176 11,497 +0.16(+2.33%)
Feb 07, 2002 7.012 7.121 7.012 7.012 34,492 -0.60(-7.86%)
Feb 06, 2002 6.849 7.610 6.849 7.610 6,438 +0.87(+12.90%)
Feb 05, 2002 6.849 7.393 6.686 6.741 47,369 +0.00(+0.00%)
Feb 04, 2002 6.578 7.067 6.523 6.741 24,374 +0.27(+4.20%)
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.