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 (%)
Sep 30, 2003 10.11 10.20 10.00 10.00 8,048 -0.11(-1.08%)
Sep 29, 2003 10.11 10.11 10.11 10.11 689 +0.00(+0.00%)
Sep 26, 2003 10.11 10.11 10.11 10.11 459 +0.02(+0.22%)
Sep 25, 2003 10.07 10.09 10.09 10.09 3,219 +0.02(+0.22%)
Sep 24, 2003 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Sep 23, 2003 10.39 10.39 9.937 10.07 8,967 -0.33(-3.14%)
Sep 22, 2003 10.31 10.39 10.00 10.39 7,818 +0.46(+4.60%)
Sep 19, 2003 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Sep 18, 2003 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Sep 17, 2003 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Sep 16, 2003 10.09 10.09 9.937 9.937 10,117 -0.15(-1.51%)
Sep 15, 2003 10.11 10.11 9.959 10.09 8,048 -0.04(-0.43%)
Sep 12, 2003 10.07 10.13 10.07 10.13 15,406 -0.04(-0.43%)
Sep 11, 2003 10.18 10.39 10.11 10.18 7,128 +0.17(+1.74%)
Sep 10, 2003 10.00 10.00 10.00 10.00 459 -0.17(-1.71%)
Sep 09, 2003 10.09 10.18 9.785 10.18 4,598 +0.09(+0.86%)
Sep 08, 2003 10.00 10.09 9.698 10.09 17,246 +0.22(+2.20%)
Sep 05, 2003 9.524 10.00 9.524 9.872 13,796 +0.30(+3.18%)
Sep 04, 2003 9.698 9.698 9.524 9.567 25,754 -0.13(-1.35%)
Sep 03, 2003 9.350 9.698 9.133 9.698 9,197 +0.35(+3.72%)
Sep 02, 2003 9.241 9.350 9.241 9.350 1,609 +0.35(+3.86%)
Aug 29, 2003 8.959 9.002 8.959 9.002 5,748 -0.02(-0.24%)
Aug 28, 2003 9.002 9.089 9.002 9.024 9,657 +0.02(+0.24%)
Aug 27, 2003 8.980 9.002 8.915 9.002 6,208 +0.20(+2.22%)
Aug 26, 2003 8.980 8.980 8.806 8.806 7,818 +0.00(+0.00%)
Aug 25, 2003 8.806 8.806 8.806 8.806 689 +0.00(+0.00%)
Aug 22, 2003 9.002 9.002 8.806 8.806 2,069 -0.02(-0.25%)
Aug 19, 2003 8.872 8.872 8.828 8.828 5,978 -0.04(-0.49%)
Aug 18, 2003 9.024 9.024 8.872 8.872 5,978 +0.00(+0.00%)
Aug 15, 2003 8.872 8.872 8.872 8.872 0 +0.00(+0.00%)
Aug 14, 2003 8.872 8.872 8.872 8.872 459 +0.00(+0.00%)
Aug 13, 2003 8.828 8.915 8.828 8.872 8,508 -0.04(-0.49%)
Aug 12, 2003 8.959 8.959 8.806 8.915 7,588 +0.00(+0.00%)
Aug 11, 2003 8.915 8.915 8.915 8.915 229 +0.13(+1.49%)
Aug 08, 2003 8.959 8.959 8.785 8.785 5,288 +0.00(+0.00%)
Aug 07, 2003 8.893 8.893 8.785 8.785 3,219 -0.11(-1.22%)
Aug 06, 2003 8.893 8.893 8.893 8.893 1,149 +0.09(+0.99%)
Aug 05, 2003 8.893 8.893 8.785 8.806 5,058 -0.09(-0.98%)
Aug 04, 2003 8.893 8.893 8.763 8.893 4,598 +0.00(+0.00%)
Aug 01, 2003 8.741 8.915 8.741 8.893 7,588 +0.15(+1.74%)
Jul 31, 2003 8.850 9.067 8.741 8.741 11,267 +0.00(+0.00%)
Jul 30, 2003 8.741 8.850 8.741 8.741 4,828 -0.09(-0.99%)
Jul 29, 2003 8.850 8.850 8.828 8.828 1,149 -0.02(-0.25%)
Jul 28, 2003 8.872 8.872 8.741 8.850 5,058 -0.02(-0.25%)
Jul 25, 2003 8.872 8.872 8.867 8.872 2,299 +0.04(+0.49%)
Jul 24, 2003 8.806 8.872 8.698 8.828 49,898 +0.13(+1.50%)
Jul 23, 2003 8.654 8.806 8.654 8.698 5,978 +0.04(+0.50%)
Jul 22, 2003 8.850 8.850 8.654 8.654 1,379 -0.17(-1.97%)
Jul 21, 2003 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Jul 18, 2003 8.785 8.828 8.698 8.828 1,839 +0.04(+0.49%)
Jul 17, 2003 8.654 8.785 8.654 8.785 3,909 +0.09(+1.00%)
Jul 16, 2003 8.785 8.785 8.698 8.698 4,139 -0.09(-0.99%)
Jul 15, 2003 8.763 8.785 8.763 8.785 2,069 +0.09(+1.00%)
Jul 14, 2003 8.698 8.763 8.698 8.698 3,679 +0.00(+0.00%)
Jul 11, 2003 8.698 8.763 8.698 8.698 4,598 +0.00(+0.00%)
Jul 10, 2003 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
Jul 09, 2003 8.750 8.750 8.698 8.698 689 -0.05(-0.60%)
Jul 08, 2003 8.750 8.750 8.654 8.750 1,839 +0.05(+0.60%)
Jul 07, 2003 8.698 8.741 8.654 8.698 10,577 +0.00(+0.00%)
Jul 03, 2003 8.676 8.698 8.611 8.698 1,379 +0.02(+0.25%)
Jul 02, 2003 8.676 8.676 8.589 8.676 4,598 +0.00(+0.00%)
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.