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 (%)
Jul 29, 2011 9.191 9.233 9.052 9.066 68,163 -0.14(-1.51%)
Jul 28, 2011 9.122 9.260 9.073 9.205 53,648 +0.10(+1.07%)
Jul 27, 2011 9.358 9.358 9.066 9.108 88,109 -0.28(-3.03%)
Jul 26, 2011 9.489 9.580 9.274 9.392 70,969 -0.06(-0.66%)
Jul 25, 2011 9.670 9.809 9.455 9.455 78,729 -0.39(-3.95%)
Jul 22, 2011 9.885 9.913 9.726 9.844 39,756 -0.06(-0.63%)
Jul 21, 2011 9.864 9.968 9.774 9.906 72,332 +0.13(+1.35%)
Jul 20, 2011 9.941 9.941 9.664 9.774 52,264 -0.17(-1.68%)
Jul 19, 2011 9.746 9.996 9.677 9.941 60,576 +0.26(+2.65%)
Jul 18, 2011 9.871 9.871 9.566 9.684 50,679 -0.25(-2.52%)
Jul 15, 2011 9.934 9.968 9.795 9.934 81,667 +0.02(+0.21%)
Jul 14, 2011 9.892 9.968 9.753 9.913 91,340 +0.02(+0.21%)
Jul 13, 2011 9.788 9.993 9.705 9.892 130,393 +0.23(+2.37%)
Jul 12, 2011 9.614 9.823 9.614 9.663 68,535 +0.09(+0.94%)
Jul 11, 2011 9.510 9.899 9.385 9.573 83,715 -0.08(-0.79%)
Jul 08, 2011 9.559 9.732 9.538 9.649 30,412 -0.03(-0.36%)
Jul 07, 2011 9.441 9.844 9.371 9.684 90,297 +0.30(+3.18%)
Jul 06, 2011 9.066 9.385 9.066 9.385 49,609 +0.29(+3.21%)
Jul 05, 2011 9.135 9.191 9.045 9.094 66,568 -0.03(-0.30%)
Jul 01, 2011 9.247 9.288 9.031 9.122 72,600 -0.17(-1.79%)
Jun 30, 2011 9.260 9.337 9.081 9.288 51,578 +0.07(+0.75%)
Jun 29, 2011 9.385 9.385 9.094 9.219 18,431 -0.14(-1.48%)
Jun 28, 2011 9.226 9.358 8.927 9.358 64,206 +0.19(+2.04%)
Jun 27, 2011 9.149 9.301 8.915 9.170 118,271 +0.00(+0.00%)
Jun 24, 2011 9.025 9.191 8.998 9.170 185,788 +0.17(+1.92%)
Jun 23, 2011 8.901 9.060 8.749 8.998 42,382 +0.03(+0.38%)
Jun 22, 2011 9.218 9.419 8.956 8.963 49,515 -0.32(-3.42%)
Jun 21, 2011 9.074 9.281 8.998 9.281 63,844 +0.27(+2.99%)
Jun 20, 2011 8.991 9.039 8.846 9.011 41,091 +0.12(+1.32%)
Jun 17, 2011 8.901 9.084 8.770 8.894 188,474 +0.08(+0.86%)
Jun 16, 2011 8.611 8.825 8.611 8.818 89,497 +0.22(+2.57%)
Jun 15, 2011 8.839 8.887 8.563 8.597 86,299 -0.35(-3.93%)
Jun 14, 2011 8.887 8.970 8.708 8.949 74,060 +0.19(+2.13%)
Jun 13, 2011 8.749 8.860 8.687 8.763 59,515 +0.11(+1.28%)
Jun 10, 2011 8.694 8.867 8.625 8.653 64,821 -0.12(-1.34%)
Jun 09, 2011 8.791 9.039 8.694 8.770 65,734 +0.04(+0.47%)
Jun 08, 2011 8.777 8.963 8.694 8.729 73,541 -0.11(-1.25%)
Jun 07, 2011 9.011 9.060 8.811 8.839 54,331 -0.09(-1.00%)
Jun 06, 2011 8.936 9.043 8.867 8.929 63,789 -0.10(-1.07%)
Jun 03, 2011 8.832 9.136 8.832 9.025 85,605 +0.22(+2.51%)
May 24, 2011 8.901 8.977 8.798 8.804 99,932 -0.03(-0.31%)
May 23, 2011 8.970 8.998 8.811 8.832 75,766 -0.14(-1.54%)
May 20, 2011 9.087 9.122 8.970 8.970 93,189 -0.18(-1.96%)
May 19, 2011 9.287 9.287 9.143 9.149 59,609 -0.08(-0.82%)
May 18, 2011 9.177 9.246 9.143 9.225 89,883 +0.06(+0.60%)
May 17, 2011 9.225 9.301 9.170 9.170 100,826 -0.13(-1.41%)
May 16, 2011 9.453 9.481 9.301 9.301 66,099 -0.19(-1.96%)
May 13, 2011 9.743 9.743 9.467 9.488 30,520 -0.28(-2.83%)
May 12, 2011 9.550 9.777 9.550 9.764 33,554 +0.17(+1.73%)
May 11, 2011 9.819 9.860 9.591 9.598 81,851 -0.26(-2.66%)
May 10, 2011 9.881 9.957 9.764 9.860 65,066 +0.03(+0.35%)
May 09, 2011 9.591 9.833 9.488 9.826 43,154 +0.25(+2.59%)
May 06, 2011 9.853 9.853 9.563 9.577 69,660 -0.11(-1.14%)
May 05, 2011 9.708 9.867 9.660 9.688 65,851 -0.06(-0.57%)
May 04, 2011 9.998 10.01 9.743 9.743 100,468 -0.14(-1.47%)
May 03, 2011 9.908 10.70 9.867 9.888 86,734 -0.02(-0.21%)
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.