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, 2011 7.799 8.211 7.743 7.945 101,871 -0.03(-0.35%)
Sep 29, 2011 7.924 7.973 7.687 7.973 67,425 +0.29(+3.73%)
Sep 28, 2011 8.407 8.407 7.687 7.687 80,613 -0.71(-8.49%)
Sep 27, 2011 8.205 8.490 8.171 8.400 107,236 +0.35(+4.31%)
Sep 26, 2011 7.830 8.101 7.705 8.053 75,972 +0.32(+4.13%)
Sep 23, 2011 7.580 7.893 7.580 7.733 78,326 +0.18(+2.39%)
Sep 22, 2011 7.296 7.678 7.296 7.553 130,567 +0.08(+1.12%)
Sep 21, 2011 7.671 7.685 7.462 7.469 118,553 -0.19(-2.54%)
Sep 20, 2011 7.761 7.851 7.643 7.664 70,831 -0.08(-0.99%)
Sep 19, 2011 7.664 7.823 7.636 7.740 57,708 -0.06(-0.80%)
Sep 16, 2011 8.066 8.066 7.712 7.803 116,345 -0.19(-2.43%)
Sep 15, 2011 8.302 8.302 7.886 7.997 61,874 -0.26(-3.11%)
Sep 14, 2011 8.150 8.295 7.900 8.254 78,735 +0.21(+2.59%)
Sep 13, 2011 7.983 8.157 7.879 8.046 43,752 +0.16(+2.02%)
Sep 12, 2011 7.587 7.941 7.587 7.886 43,381 +0.23(+2.99%)
Sep 09, 2011 7.671 7.914 7.546 7.657 104,432 -0.08(-1.08%)
Sep 08, 2011 7.963 8.143 7.705 7.740 55,109 -0.33(-4.13%)
Sep 07, 2011 7.941 8.115 7.837 8.073 74,480 +0.28(+3.65%)
Sep 06, 2011 7.685 7.900 7.664 7.789 70,281 +0.00(+0.00%)
Sep 02, 2011 7.865 8.483 7.768 7.789 150,284 -0.14(-1.75%)
Sep 01, 2011 8.198 8.219 7.872 7.928 115,434 -0.24(-2.97%)
Aug 31, 2011 8.448 8.518 8.094 8.171 57,973 -0.22(-2.57%)
Aug 30, 2011 8.441 8.504 8.073 8.386 44,725 -0.14(-1.63%)
Aug 29, 2011 8.212 8.559 8.191 8.525 65,760 +0.47(+5.77%)
Aug 26, 2011 7.948 8.198 7.948 8.059 59,562 +0.08(+0.96%)
Aug 25, 2011 8.441 8.448 7.921 7.983 76,786 -0.40(-4.80%)
Aug 24, 2011 8.073 8.414 7.914 8.386 52,183 +0.27(+3.34%)
Aug 23, 2011 7.698 8.115 7.698 8.115 102,583 +0.47(+6.18%)
Aug 22, 2011 7.594 7.851 7.421 7.643 109,642 +0.34(+4.66%)
Aug 19, 2011 7.462 7.719 7.289 7.303 93,740 -0.17(-2.32%)
Aug 18, 2011 7.615 7.698 7.462 7.476 143,197 -0.37(-4.77%)
Aug 17, 2011 7.768 7.935 7.768 7.851 45,037 +0.16(+2.08%)
Aug 16, 2011 7.789 7.879 7.532 7.692 83,525 -0.18(-2.29%)
Aug 15, 2011 7.879 7.969 7.643 7.872 43,965 +0.10(+1.25%)
Aug 12, 2011 8.108 8.115 7.692 7.775 63,733 -0.24(-3.03%)
Aug 11, 2011 7.692 8.177 7.407 8.018 142,231 +0.37(+4.90%)
Aug 10, 2011 8.275 8.386 7.636 7.643 111,989 -0.90(-10.56%)
Aug 09, 2011 8.476 8.677 7.650 8.545 193,013 +0.58(+7.23%)
Aug 08, 2011 8.400 8.830 7.969 7.969 174,697 -0.72(-8.23%)
Aug 05, 2011 8.719 8.948 8.434 8.684 63,706 +0.08(+0.97%)
Aug 04, 2011 8.580 8.816 8.538 8.601 120,714 -0.10(-1.20%)
Aug 03, 2011 8.469 8.754 8.469 8.705 79,238 +0.29(+3.47%)
Aug 02, 2011 8.684 8.733 8.407 8.414 96,186 -0.29(-3.35%)
Aug 01, 2011 9.177 9.247 8.511 8.705 255,125 -0.36(-3.98%)
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%)
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.