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, 2009 8.721 8.721 8.237 8.567 70,796 -0.06(-0.70%)
Sep 29, 2009 8.647 8.889 8.614 8.627 31,627 -0.03(-0.39%)
Sep 28, 2009 8.426 8.661 8.412 8.661 60,012 +0.26(+3.04%)
Sep 25, 2009 8.439 8.566 8.345 8.405 43,512 -0.04(-0.48%)
Sep 24, 2009 8.452 8.620 8.399 8.446 42,843 +0.01(+0.08%)
Sep 23, 2009 8.647 8.768 8.439 8.439 36,303 -0.17(-1.95%)
Sep 22, 2009 8.694 8.694 8.392 8.607 43,341 -0.03(-0.31%)
Sep 21, 2009 8.580 8.688 8.513 8.634 32,713 -0.05(-0.62%)
Sep 18, 2009 8.473 8.721 8.298 8.688 186,807 +0.23(+2.70%)
Sep 17, 2009 8.459 8.567 8.311 8.459 51,932 +0.01(+0.16%)
Sep 16, 2009 8.352 8.466 8.170 8.446 41,021 +0.15(+1.78%)
Sep 15, 2009 7.982 8.419 7.875 8.298 100,791 +0.30(+3.69%)
Sep 14, 2009 7.922 8.224 7.875 8.002 78,537 +0.04(+0.51%)
Sep 11, 2009 8.083 8.499 7.949 7.962 60,543 -0.11(-1.33%)
Sep 10, 2009 7.901 8.090 7.848 8.069 54,483 +0.13(+1.69%)
Sep 09, 2009 8.090 8.116 7.875 7.935 84,587 -0.14(-1.75%)
Sep 08, 2009 8.063 8.379 7.861 8.076 148,807 +0.18(+2.30%)
Sep 04, 2009 7.801 7.969 7.787 7.895 155,366 +0.11(+1.47%)
Sep 03, 2009 7.666 7.926 7.606 7.781 153,359 +0.23(+3.02%)
Sep 02, 2009 7.969 8.016 7.485 7.552 284,557 -0.42(-5.23%)
Sep 01, 2009 8.379 8.479 7.928 7.969 153,766 -0.52(-6.17%)
Aug 31, 2009 8.237 8.526 8.237 8.493 91,257 +0.24(+2.93%)
Aug 28, 2009 8.802 8.882 8.231 8.251 123,558 -0.50(-5.76%)
Aug 27, 2009 8.876 8.909 8.466 8.755 122,660 -0.08(-0.91%)
Aug 26, 2009 8.788 8.943 8.674 8.835 74,721 +0.06(+0.69%)
Aug 25, 2009 8.983 8.983 8.745 8.775 73,263 -0.15(-1.66%)
Aug 24, 2009 9.104 9.138 8.842 8.923 62,862 -0.13(-1.41%)
Aug 21, 2009 9.097 9.333 8.909 9.050 156,230 +0.09(+1.05%)
Aug 20, 2009 8.990 9.064 8.882 8.956 40,844 -0.04(-0.45%)
Aug 19, 2009 8.849 9.138 8.815 8.997 68,287 +0.07(+0.75%)
Aug 18, 2009 8.869 9.138 8.755 8.929 69,659 +0.10(+1.14%)
Aug 17, 2009 8.815 8.923 8.735 8.829 65,778 -0.05(-0.53%)
Aug 14, 2009 9.003 9.064 8.735 8.876 73,742 -0.14(-1.56%)
Aug 13, 2009 9.131 9.131 8.970 9.017 44,642 -0.08(-0.89%)
Aug 12, 2009 8.916 9.245 8.916 9.097 61,285 +0.19(+2.11%)
Aug 11, 2009 8.916 9.024 8.681 8.909 37,727 -0.03(-0.38%)
Aug 10, 2009 8.829 9.071 8.809 8.943 32,512 +0.07(+0.76%)
Aug 07, 2009 8.795 9.171 8.761 8.876 93,784 +0.17(+2.01%)
Aug 06, 2009 8.896 8.903 8.701 8.701 62,582 -0.04(-0.46%)
Aug 05, 2009 8.829 8.835 8.735 8.741 43,673 -0.11(-1.21%)
Aug 04, 2009 8.708 9.024 8.694 8.849 71,945 +0.10(+1.15%)
Aug 03, 2009 9.017 9.071 8.694 8.748 74,193 -0.16(-1.81%)
Jul 31, 2009 8.903 9.003 8.903 8.909 82,943 -0.05(-0.53%)
Jul 30, 2009 8.909 9.071 8.856 8.956 68,879 +0.17(+1.99%)
Jul 29, 2009 9.010 9.050 8.728 8.782 64,751 -0.29(-3.19%)
Jul 28, 2009 9.111 9.138 8.970 9.071 90,442 -0.07(-0.74%)
Jul 27, 2009 9.057 9.138 8.882 9.138 53,661 +0.01(+0.15%)
Jul 24, 2009 9.198 9.333 9.007 9.124 67,089 -0.05(-0.59%)
Jul 23, 2009 8.896 9.239 8.822 9.178 140,702 +0.25(+2.78%)
Jul 22, 2009 8.782 8.970 8.782 8.929 78,339 +0.13(+1.45%)
Jul 21, 2009 9.097 9.097 8.768 8.802 138,364 -0.22(-2.38%)
Jul 20, 2009 9.118 9.178 8.849 9.017 68,807 +0.01(+0.15%)
Jul 17, 2009 9.454 9.488 8.956 9.003 94,086 -0.39(-4.15%)
Jul 16, 2009 9.407 9.494 9.239 9.393 88,013 -0.03(-0.29%)
Jul 15, 2009 9.245 9.440 9.057 9.420 152,897 +0.24(+2.56%)
Jul 14, 2009 9.097 9.319 8.889 9.185 106,482 -0.05(-0.51%)
Jul 13, 2009 8.957 9.259 8.809 9.232 232,737 +0.44(+5.05%)
Jul 10, 2009 9.024 9.044 8.560 8.788 281,671 -0.05(-0.53%)
Jul 09, 2009 9.044 9.333 8.758 8.835 243,581 -0.11(-1.28%)
Jul 08, 2009 9.064 9.204 8.903 8.950 169,501 -0.04(-0.45%)
Jul 07, 2009 8.943 9.044 8.741 8.990 157,636 +0.08(+0.90%)
Jul 06, 2009 8.903 9.111 8.822 8.909 73,697 -0.03(-0.30%)
Jul 02, 2009 9.178 9.400 8.768 8.936 186,836 -0.44(-4.66%)
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.