Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Towne Bank (NQ: TOWN )

27.19 +0.14 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 15.45 15.45 13.91 14.78 77,415 -0.50(-3.30%)
Sep 29, 2008 13.44 15.45 12.67 15.29 103,389 +1.30(+9.32%)
Sep 26, 2008 13.82 14.32 13.01 13.98 55,141 -0.06(-0.43%)
Sep 25, 2008 13.53 15.45 13.44 14.04 64,712 +0.99(+7.57%)
Sep 24, 2008 13.22 14.10 12.50 13.05 64,447 -0.56(-4.10%)
Sep 23, 2008 14.57 14.57 13.39 13.61 36,988 -0.97(-6.68%)
Sep 22, 2008 15.39 15.39 13.69 14.59 30,473 -0.87(-5.61%)
Sep 19, 2008 16.13 18.75 13.37 15.45 593,884 -2.47(-13.79%)
Sep 18, 2008 13.76 17.93 13.10 17.93 287,170 +4.75(+36.05%)
Sep 17, 2008 13.19 13.77 12.93 13.18 109,179 -0.54(-3.92%)
Sep 16, 2008 12.46 13.71 12.43 13.71 129,243 +1.01(+7.93%)
Sep 15, 2008 13.42 13.42 12.60 12.71 24,792 -0.61(-4.59%)
Sep 12, 2008 13.26 13.42 13.10 13.32 28,577 -0.07(-0.55%)
Sep 11, 2008 13.30 13.43 12.93 13.39 41,546 +0.07(+0.55%)
Sep 10, 2008 13.40 13.44 12.91 13.32 101,190 +0.11(+0.86%)
Sep 09, 2008 13.30 13.40 13.20 13.20 23,840 -0.03(-0.25%)
Sep 08, 2008 13.10 13.34 12.75 13.24 59,936 +0.24(+1.86%)
Sep 05, 2008 12.69 13.10 12.24 12.99 31,542 +0.21(+1.68%)
Sep 04, 2008 13.09 13.09 12.50 12.78 51,164 -0.46(-3.45%)
Sep 03, 2008 13.10 13.27 12.96 13.24 31,628 +0.17(+1.29%)
Sep 02, 2008 13.30 13.30 12.69 13.07 22,016 -0.05(-0.41%)
Aug 29, 2008 12.99 13.23 12.95 13.12 56,273 +0.02(+0.15%)
Aug 28, 2008 12.91 13.10 12.85 13.10 27,449 +0.30(+2.31%)
Aug 27, 2008 12.48 13.09 12.48 12.81 40,125 +0.34(+2.69%)
Aug 26, 2008 11.95 12.48 11.95 12.47 31,612 +0.49(+4.09%)
Aug 25, 2008 12.13 12.69 11.98 11.98 45,197 -0.18(-1.49%)
Aug 22, 2008 12.15 12.21 11.81 12.16 12,814 -0.21(-1.74%)
Aug 21, 2008 12.44 12.56 12.34 12.38 21,655 -0.22(-1.76%)
Aug 20, 2008 12.84 13.10 12.46 12.60 25,374 -0.23(-1.78%)
Aug 19, 2008 12.99 13.28 12.13 12.83 43,015 -0.28(-2.10%)
Aug 18, 2008 12.81 13.26 12.75 13.10 63,783 +0.27(+2.09%)
Aug 15, 2008 13.26 13.30 12.21 12.83 106,643 -0.29(-2.20%)
Aug 14, 2008 12.79 13.12 12.59 13.12 39,998 +0.36(+2.84%)
Aug 13, 2008 12.75 12.85 12.44 12.76 94,014 +0.03(+0.26%)
Aug 12, 2008 12.54 12.76 12.10 12.73 88,461 +0.13(+1.01%)
Aug 11, 2008 12.14 12.69 11.82 12.60 66,644 +0.50(+4.17%)
Aug 08, 2008 11.41 12.09 11.29 12.09 42,479 +0.64(+5.57%)
Aug 07, 2008 11.86 12.23 11.45 11.46 46,665 -0.44(-3.73%)
Aug 06, 2008 11.88 12.22 11.62 11.90 37,855 +0.04(+0.34%)
Aug 05, 2008 11.89 12.42 11.11 11.86 142,294 -0.03(-0.23%)
Aug 04, 2008 11.50 12.01 10.92 11.89 89,049 -0.03(-0.23%)
Aug 01, 2008 11.50 12.08 11.23 11.91 52,938 +0.07(+0.57%)
Jul 31, 2008 12.17 12.24 11.76 11.85 42,734 -0.40(-3.29%)
Jul 30, 2008 12.52 12.52 11.43 12.25 81,957 -0.24(-1.94%)
Jul 29, 2008 12.49 12.82 12.10 12.49 149,162 -0.20(-1.59%)
Jul 28, 2008 12.62 13.10 11.76 12.69 443,692 -0.01(-0.05%)
Jul 25, 2008 11.87 12.76 11.79 12.70 152,530 +0.89(+7.57%)
Jul 24, 2008 11.50 12.09 11.42 11.81 47,241 +0.38(+3.29%)
Jul 23, 2008 11.67 11.71 11.19 11.43 47,699 -0.30(-2.58%)
Jul 22, 2008 10.79 12.09 10.23 11.73 86,632 +0.91(+8.38%)
Jul 21, 2008 10.15 10.98 10.15 10.82 44,143 +0.79(+7.90%)
Jul 18, 2008 10.25 10.37 9.427 10.03 86,966 -0.15(-1.52%)
Jul 17, 2008 10.38 11.02 9.850 10.19 69,246 +0.07(+0.66%)
Jul 16, 2008 9.951 10.12 8.835 10.12 99,015 +0.17(+1.69%)
Jul 15, 2008 9.709 10.36 9.245 9.951 54,773 +0.19(+1.93%)
Jul 14, 2008 9.763 9.910 8.748 9.763 50,708 -0.17(-1.76%)
Jul 11, 2008 9.749 10.08 9.165 9.937 63,644 +0.19(+1.93%)
Jul 10, 2008 9.185 10.08 9.077 9.749 49,070 +0.56(+6.14%)
Jul 09, 2008 9.454 10.23 9.165 9.185 105,891 -0.27(-2.84%)
Jul 08, 2008 8.641 9.810 8.641 9.454 114,600 +0.81(+9.41%)
Jul 07, 2008 9.239 9.427 7.727 8.641 252,420 -0.59(-6.40%)
Jul 04, 2008 9.097 9.635 8.950 9.232 55,590 +0.00(+0.00%)
Jul 03, 2008 9.097 9.635 8.950 9.232 55,590 +0.17(+1.93%)
Jul 02, 2008 9.769 10.00 8.654 9.057 137,902 -0.76(-7.73%)
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.