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

Towne Bank (NQ: TOWN )

27.45 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 10.52 10.52 10.14 10.23 50,817 -0.30(-2.82%)
Apr 28, 2011 10.25 10.52 10.18 10.52 57,453 +0.34(+3.32%)
Apr 27, 2011 10.40 10.40 10.08 10.18 33,266 -0.23(-2.25%)
Apr 26, 2011 10.12 10.83 10.12 10.42 96,310 +0.28(+2.72%)
Apr 25, 2011 10.17 10.25 9.902 10.14 30,163 +0.29(+2.94%)
Apr 21, 2011 10.14 10.14 9.826 9.853 37,153 -0.21(-2.13%)
Apr 20, 2011 10.12 10.14 9.943 10.07 39,459 +0.10(+1.04%)
Apr 19, 2011 10.36 10.38 9.915 9.964 80,028 -0.32(-3.15%)
Apr 18, 2011 10.53 10.65 10.23 10.29 36,264 -0.41(-3.81%)
Apr 15, 2011 10.54 10.73 10.54 10.70 79,873 +0.07(+0.65%)
Apr 14, 2011 10.34 10.65 10.33 10.63 38,551 +0.14(+1.32%)
Apr 13, 2011 10.74 10.80 10.33 10.49 132,933 -0.12(-1.17%)
Apr 12, 2011 10.80 10.80 10.47 10.61 93,121 +0.07(+0.65%)
Apr 11, 2011 10.38 10.77 10.38 10.54 52,021 +0.14(+1.33%)
Apr 08, 2011 10.82 10.82 10.38 10.41 39,556 -0.33(-3.08%)
Apr 07, 2011 10.84 10.86 10.73 10.74 23,798 -0.12(-1.08%)
Apr 06, 2011 10.82 10.87 10.78 10.85 42,834 +0.03(+0.32%)
Apr 05, 2011 10.77 10.85 10.72 10.82 160,927 -0.01(-0.13%)
Apr 04, 2011 10.67 10.85 10.63 10.83 103,457 +0.17(+1.62%)
Apr 01, 2011 10.80 10.81 10.56 10.66 48,537 -0.14(-1.34%)
Mar 31, 2011 10.83 10.83 10.70 10.81 62,141 -0.05(-0.45%)
Mar 30, 2011 10.58 10.86 10.53 10.85 29,647 +0.26(+2.48%)
Mar 29, 2011 10.39 10.61 10.37 10.59 22,289 +0.26(+2.47%)
Mar 28, 2011 10.59 10.84 10.32 10.34 71,700 -0.24(-2.27%)
Mar 25, 2011 10.64 10.78 10.46 10.58 52,517 -0.02(-0.19%)
Mar 24, 2011 10.82 10.84 10.54 10.60 118,954 -0.18(-1.66%)
Mar 23, 2011 10.15 10.87 9.959 10.78 235,970 +0.62(+6.15%)
Mar 22, 2011 10.21 10.23 10.02 10.15 32,856 -0.06(-0.60%)
Mar 21, 2011 9.945 10.22 9.753 10.21 51,072 +0.35(+3.55%)
Mar 18, 2011 9.595 9.966 9.533 9.863 103,542 +0.29(+3.01%)
Mar 17, 2011 9.609 9.650 9.499 9.574 37,395 +0.12(+1.23%)
Mar 16, 2011 9.588 9.643 9.334 9.458 81,385 -0.20(-2.06%)
Mar 15, 2011 9.609 9.767 9.581 9.657 72,190 +0.03(+0.36%)
Mar 14, 2011 9.677 9.725 9.622 9.622 37,270 -0.06(-0.64%)
Mar 11, 2011 9.719 9.780 9.677 9.684 53,163 -0.01(-0.14%)
Mar 10, 2011 9.966 10.04 9.609 9.698 151,535 -0.45(-4.46%)
Mar 09, 2011 10.08 10.16 10.02 10.15 21,167 +0.10(+0.96%)
Mar 08, 2011 9.931 10.22 9.931 10.05 101,965 +0.15(+1.52%)
Mar 07, 2011 10.05 10.07 9.849 9.904 58,637 -0.12(-1.16%)
Mar 04, 2011 10.17 10.24 9.952 10.02 69,854 -0.14(-1.42%)
Mar 03, 2011 10.14 10.25 10.04 10.16 76,121 +0.14(+1.37%)
Mar 02, 2011 9.952 10.13 9.849 10.03 63,178 +0.05(+0.48%)
Mar 01, 2011 10.23 10.27 9.952 9.979 59,614 -0.24(-2.35%)
Feb 28, 2011 10.30 10.34 10.08 10.22 81,697 +0.01(+0.13%)
Feb 25, 2011 10.12 10.25 10.05 10.21 52,490 +0.11(+1.09%)
Feb 24, 2011 10.05 10.10 9.973 10.10 68,939 +0.12(+1.17%)
Feb 23, 2011 10.13 10.23 9.959 9.979 68,413 -0.14(-1.42%)
Feb 22, 2011 10.14 10.23 10.09 10.12 76,266 -0.10(-1.01%)
Feb 18, 2011 10.19 10.24 10.16 10.23 71,026 +0.04(+0.40%)
Feb 17, 2011 10.19 10.35 10.10 10.19 81,812 -0.02(-0.20%)
Feb 16, 2011 10.19 10.27 10.11 10.21 37,076 +0.01(+0.07%)
Feb 15, 2011 10.21 10.38 10.14 10.20 34,099 -0.06(-0.60%)
Feb 14, 2011 10.34 10.41 10.26 10.26 11,896 -0.12(-1.12%)
Feb 11, 2011 10.12 10.38 10.12 10.38 32,894 +0.22(+2.16%)
Feb 10, 2011 10.01 10.30 10.01 10.16 36,614 +0.09(+0.89%)
Feb 09, 2011 10.11 10.18 9.986 10.07 24,294 -0.12(-1.21%)
Feb 08, 2011 10.07 10.20 9.952 10.19 77,372 +0.07(+0.68%)
Feb 07, 2011 10.17 10.34 10.04 10.12 59,460 -0.08(-0.81%)
Feb 04, 2011 10.39 10.39 10.14 10.21 42,014 -0.18(-1.72%)
Feb 03, 2011 10.30 10.49 10.23 10.38 70,648 +0.03(+0.33%)
Feb 02, 2011 10.40 10.47 10.30 10.35 35,033 -0.10(-0.98%)
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.