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 (%)
Sep 30, 2010 10.03 10.37 10.03 10.22 103,480 +0.20(+2.05%)
Sep 29, 2010 9.890 10.18 9.746 10.01 58,836 +0.05(+0.55%)
Sep 28, 2010 9.951 10.09 9.767 9.958 85,707 +0.06(+0.62%)
Sep 27, 2010 10.20 10.21 9.849 9.897 24,561 -0.33(-3.25%)
Sep 24, 2010 9.985 10.25 9.808 10.23 73,314 +0.42(+4.29%)
Sep 23, 2010 9.869 10.28 9.754 9.808 42,461 -0.12(-1.23%)
Sep 22, 2010 10.12 10.34 9.903 9.931 27,465 -0.33(-3.18%)
Sep 21, 2010 10.04 10.39 10.04 10.26 44,500 -0.15(-1.44%)
Sep 20, 2010 9.795 10.43 9.666 10.41 81,038 +0.61(+6.24%)
Sep 17, 2010 9.788 9.992 9.618 9.795 112,599 -0.24(-2.44%)
Sep 15, 2010 9.978 10.07 9.856 10.04 24,126 +0.00(+0.00%)
Sep 14, 2010 10.22 10.22 10.02 10.04 31,608 -0.18(-1.79%)
Sep 13, 2010 9.835 10.30 9.815 10.22 56,165 +0.50(+5.17%)
Sep 10, 2010 9.951 10.15 9.693 9.720 42,145 -0.22(-2.25%)
Sep 09, 2010 10.23 10.23 9.856 9.944 33,459 -0.15(-1.48%)
Sep 08, 2010 10.03 10.26 9.985 10.09 23,849 +0.07(+0.75%)
Sep 07, 2010 10.31 10.31 9.971 10.02 53,301 -0.31(-3.02%)
Sep 03, 2010 10.19 10.37 9.978 10.33 59,801 +0.25(+2.49%)
Sep 02, 2010 10.15 10.15 9.876 10.08 71,928 -0.14(-1.33%)
Sep 01, 2010 9.910 10.24 9.713 10.22 77,340 +0.50(+5.18%)
Aug 31, 2010 9.679 10.15 9.632 9.713 230,278 +0.05(+0.56%)
Aug 30, 2010 10.14 10.14 9.652 9.659 68,484 -0.51(-5.01%)
Aug 27, 2010 9.788 10.48 9.686 10.17 69,981 +0.49(+5.05%)
Aug 26, 2010 9.999 10.15 9.666 9.679 25,434 -0.24(-2.46%)
Aug 25, 2010 9.543 9.965 9.543 9.924 53,069 +0.34(+3.54%)
Aug 24, 2010 9.672 9.924 9.571 9.584 46,398 -0.24(-2.42%)
Aug 23, 2010 10.26 10.26 9.815 9.822 45,487 -0.39(-3.79%)
Aug 20, 2010 9.788 10.21 9.761 10.21 122,135 +0.33(+3.37%)
Aug 19, 2010 10.07 10.15 9.557 9.876 69,805 -0.22(-2.15%)
Aug 18, 2010 9.598 10.22 9.598 10.09 80,389 +0.46(+4.72%)
Aug 17, 2010 9.557 9.808 9.509 9.639 54,697 +0.17(+1.79%)
Aug 16, 2010 9.217 9.611 9.217 9.469 34,177 +0.17(+1.83%)
Aug 13, 2010 9.455 9.835 9.224 9.299 64,496 -0.22(-2.28%)
Aug 12, 2010 9.509 9.754 9.340 9.516 70,070 -0.04(-0.43%)
Aug 11, 2010 9.978 10.10 9.523 9.557 104,866 -0.61(-6.01%)
Aug 10, 2010 10.28 10.49 10.09 10.17 65,406 -0.28(-2.67%)
Aug 09, 2010 10.36 10.50 10.08 10.45 63,805 +0.20(+1.92%)
Aug 06, 2010 10.34 10.44 10.03 10.25 39,877 -0.24(-2.27%)
Aug 05, 2010 10.75 10.79 10.47 10.49 48,516 -0.35(-3.20%)
Aug 04, 2010 10.70 10.85 10.62 10.83 58,377 +0.17(+1.59%)
Aug 03, 2010 10.75 10.87 10.45 10.66 86,408 -0.18(-1.69%)
Aug 02, 2010 10.70 10.86 10.42 10.85 77,347 +0.39(+3.70%)
Jul 30, 2010 10.32 10.69 10.32 10.46 30,616 +0.02(+0.20%)
Jul 29, 2010 10.87 10.96 10.37 10.44 40,930 -0.38(-3.52%)
Jul 28, 2010 11.11 11.18 10.77 10.82 38,778 -0.35(-3.16%)
Jul 27, 2010 11.04 11.31 10.91 11.17 91,108 +0.18(+1.67%)
Jul 26, 2010 10.90 11.00 10.77 10.99 81,415 +0.12(+1.12%)
Jul 23, 2010 10.60 10.87 10.33 10.87 103,850 +0.18(+1.72%)
Jul 22, 2010 10.37 10.73 10.10 10.68 107,411 +0.51(+5.01%)
Jul 21, 2010 10.70 10.80 10.15 10.18 80,767 -0.46(-4.28%)
Jul 20, 2010 10.09 10.87 10.09 10.63 83,027 +0.37(+3.64%)
Jul 19, 2010 10.26 10.30 9.971 10.26 44,228 +0.04(+0.40%)
Jul 16, 2010 10.57 10.78 10.20 10.22 84,533 -0.48(-4.45%)
Jul 15, 2010 10.49 10.77 10.49 10.69 69,827 -0.05(-0.51%)
Jul 14, 2010 10.77 10.87 10.18 10.75 85,877 -0.10(-0.94%)
Jul 13, 2010 10.53 10.86 10.42 10.85 137,662 +0.51(+4.93%)
Jul 12, 2010 10.17 10.73 10.11 10.34 98,588 +0.18(+1.81%)
Jul 09, 2010 9.808 10.19 9.808 10.15 49,516 +0.30(+3.03%)
Jul 08, 2010 9.781 9.883 9.679 9.856 61,208 +0.32(+3.35%)
Jul 07, 2010 9.469 9.571 9.333 9.537 118,195 +0.14(+1.45%)
Jul 06, 2010 9.360 9.496 9.190 9.401 65,158 +0.24(+2.67%)
Jul 02, 2010 9.591 9.591 9.102 9.156 51,420 -0.33(-3.51%)
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.