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

Towne Bank (NQ: TOWN )

26.96 -0.75 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2010 11.03 11.07 10.80 10.83 97,435 -0.20(-1.84%)
Apr 29, 2010 10.70 11.04 10.42 11.03 81,073 +0.45(+4.21%)
Apr 28, 2010 10.74 10.84 10.38 10.59 42,515 -0.09(-0.89%)
Apr 27, 2010 11.13 11.34 10.64 10.68 80,302 -0.57(-5.10%)
Apr 26, 2010 11.54 11.69 11.05 11.26 94,155 -0.34(-2.91%)
Apr 23, 2010 11.49 11.74 10.91 11.59 115,962 +0.14(+1.24%)
Apr 22, 2010 11.38 11.62 11.26 11.45 118,953 -0.08(-0.70%)
Apr 21, 2010 11.38 11.61 11.16 11.53 76,443 +0.20(+1.79%)
Apr 20, 2010 11.23 11.38 11.09 11.33 31,467 +0.20(+1.76%)
Apr 19, 2010 11.33 11.33 10.64 11.13 66,332 -0.14(-1.26%)
Apr 16, 2010 11.35 11.42 11.02 11.28 71,447 -0.09(-0.77%)
Apr 15, 2010 11.09 11.36 11.03 11.36 79,180 +0.22(+2.00%)
Apr 14, 2010 10.91 11.14 10.80 11.14 68,429 +0.27(+2.49%)
Apr 13, 2010 10.91 10.91 10.63 10.87 94,281 +0.05(+0.50%)
Apr 12, 2010 10.80 10.97 10.73 10.82 82,054 +0.14(+1.33%)
Apr 09, 2010 10.57 10.86 10.57 10.68 106,738 +0.07(+0.70%)
Apr 08, 2010 10.62 10.70 10.38 10.60 89,312 -0.10(-0.95%)
Apr 07, 2010 10.44 10.86 10.06 10.70 97,885 +0.33(+3.19%)
Apr 06, 2010 9.770 10.40 9.398 10.37 96,208 +0.50(+5.07%)
Apr 05, 2010 9.682 9.871 9.669 9.871 52,526 +0.26(+2.74%)
Apr 01, 2010 9.527 9.608 9.608 9.608 64,677 +0.18(+1.86%)
Mar 31, 2010 10.01 10.09 9.432 9.432 267,628 -0.67(-6.62%)
Mar 30, 2010 9.757 10.13 9.675 10.10 95,651 +0.36(+3.75%)
Mar 29, 2010 9.709 9.939 9.257 9.736 30,721 +0.09(+0.98%)
Mar 26, 2010 9.722 9.843 9.514 9.642 26,336 -0.06(-0.62%)
Mar 25, 2010 10.02 10.07 9.682 9.702 45,282 -0.26(-2.56%)
Mar 24, 2010 10.02 10.02 9.898 9.957 44,152 -0.07(-0.74%)
Mar 23, 2010 9.789 10.07 9.749 10.03 35,538 +0.22(+2.19%)
Mar 22, 2010 9.742 9.830 9.548 9.816 65,421 -0.03(-0.27%)
Mar 19, 2010 9.198 9.877 9.118 9.843 257,814 +0.71(+7.72%)
Mar 18, 2010 9.353 9.353 9.104 9.138 26,697 -0.19(-2.09%)
Mar 17, 2010 9.245 9.407 9.245 9.333 28,124 -0.02(-0.22%)
Mar 16, 2010 9.400 9.407 9.191 9.353 51,935 -0.03(-0.29%)
Mar 15, 2010 9.299 9.407 9.071 9.380 61,299 +0.13(+1.38%)
Mar 12, 2010 9.239 9.259 9.158 9.252 36,543 +0.02(+0.22%)
Mar 11, 2010 9.057 9.239 9.017 9.232 42,857 +0.11(+1.25%)
Mar 10, 2010 8.943 9.258 8.738 9.118 39,942 +0.15(+1.65%)
Mar 09, 2010 8.970 9.225 8.735 8.970 51,823 -0.01(-0.15%)
Mar 08, 2010 9.306 9.306 8.842 8.983 50,948 -0.30(-3.19%)
Mar 05, 2010 8.903 9.292 8.721 9.279 117,314 +0.42(+4.70%)
Mar 04, 2010 8.694 8.862 8.694 8.862 43,947 +0.11(+1.31%)
Mar 03, 2010 8.674 8.822 8.466 8.748 71,302 +0.12(+1.40%)
Mar 02, 2010 8.412 8.627 8.399 8.627 77,317 +0.17(+1.99%)
Mar 01, 2010 8.284 8.466 8.190 8.459 96,469 +0.22(+2.61%)
Feb 26, 2010 8.164 8.318 8.123 8.244 116,348 +0.11(+1.40%)
Feb 25, 2010 8.069 8.164 8.029 8.130 45,571 -0.03(-0.33%)
Feb 24, 2010 8.056 8.164 8.016 8.157 87,021 +0.11(+1.34%)
Feb 23, 2010 8.103 8.157 7.935 8.049 47,258 -0.07(-0.83%)
Feb 22, 2010 8.009 8.130 7.975 8.116 35,123 +0.09(+1.09%)
Feb 19, 2010 8.096 8.116 8.002 8.029 59,936 -0.07(-0.83%)
Feb 18, 2010 7.962 8.096 7.875 8.096 48,211 +0.10(+1.26%)
Feb 17, 2010 7.861 7.996 7.821 7.996 81,420 +0.16(+2.06%)
Feb 16, 2010 7.713 7.875 7.599 7.834 64,407 +0.26(+3.37%)
Feb 12, 2010 7.371 7.579 7.579 7.579 87,513 +0.14(+1.90%)
Feb 11, 2010 7.236 7.451 7.095 7.438 98,585 +0.19(+2.69%)
Feb 10, 2010 7.317 7.391 7.196 7.243 74,496 -0.12(-1.64%)
Feb 09, 2010 7.438 7.438 7.297 7.364 54,074 +0.05(+0.64%)
Feb 08, 2010 7.434 7.492 7.317 7.317 32,165 -0.18(-2.42%)
Feb 05, 2010 7.404 7.498 7.371 7.498 70,207 +0.08(+1.09%)
Feb 04, 2010 7.398 7.525 7.391 7.418 95,006 -0.03(-0.45%)
Feb 03, 2010 7.391 7.505 7.391 7.451 59,205 +0.00(+0.00%)
Feb 02, 2010 7.290 7.505 7.290 7.451 112,755 +0.19(+2.59%)
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.