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

Towne Bank (NQ: TOWN )

26.52 -0.04 (-0.13%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 7, 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 (%)
Jun 29, 2012 10.08 10.26 10.00 10.26 101,990 +0.34(+3.40%)
Jun 28, 2012 9.958 10.02 9.687 9.922 54,493 -0.13(-1.31%)
Jun 27, 2012 9.870 10.11 9.870 10.05 63,847 +0.19(+1.93%)
Jun 26, 2012 9.681 9.914 9.550 9.863 41,991 +0.24(+2.50%)
Jun 25, 2012 9.732 9.972 9.572 9.623 80,823 -0.30(-3.01%)
Jun 22, 2012 10.12 10.13 9.659 9.921 638,809 -0.22(-2.16%)
Jun 21, 2012 10.20 10.23 9.950 10.14 222,337 -0.09(-0.85%)
Jun 20, 2012 10.01 10.23 9.950 10.23 106,275 +0.15(+1.45%)
Jun 19, 2012 9.790 10.08 9.789 10.08 132,450 +0.28(+2.90%)
Jun 18, 2012 9.666 9.834 9.550 9.797 121,417 +0.02(+0.22%)
Jun 15, 2012 9.455 9.776 9.404 9.776 194,388 +0.17(+1.74%)
Jun 14, 2012 9.324 9.615 9.324 9.608 73,030 +0.30(+3.21%)
Jun 13, 2012 9.309 9.382 9.200 9.309 90,423 -0.07(-0.70%)
Jun 12, 2012 9.178 9.390 9.135 9.375 44,743 +0.25(+2.71%)
Jun 11, 2012 9.411 9.426 9.127 9.127 71,815 -0.17(-1.88%)
Jun 08, 2012 9.288 9.382 9.208 9.302 29,677 -0.01(-0.16%)
Jun 07, 2012 9.360 9.382 9.142 9.317 68,948 +0.06(+0.63%)
Jun 06, 2012 9.062 9.258 8.996 9.258 69,344 +0.25(+2.75%)
Jun 05, 2012 8.996 9.215 8.923 9.011 54,744 -0.06(-0.64%)
Jun 04, 2012 8.916 9.069 8.858 9.069 67,410 +0.18(+2.05%)
Jun 01, 2012 8.814 9.025 8.814 8.887 91,981 -0.16(-1.77%)
May 31, 2012 8.807 9.062 8.749 9.047 87,664 +0.24(+2.73%)
May 30, 2012 8.872 8.974 8.807 8.807 40,975 -0.13(-1.47%)
May 29, 2012 9.084 9.084 8.821 8.938 40,872 -0.09(-1.05%)
May 25, 2012 9.295 9.311 9.003 9.033 54,541 -0.30(-3.20%)
May 24, 2012 9.237 9.339 9.076 9.331 53,076 +0.12(+1.26%)
May 23, 2012 9.098 9.368 8.974 9.215 68,331 +0.40(+4.49%)
May 22, 2012 8.876 8.968 8.777 8.819 65,779 -0.07(-0.80%)
May 21, 2012 8.805 8.911 8.663 8.890 60,831 +0.09(+1.05%)
May 18, 2012 8.642 8.833 8.642 8.798 120,344 +0.13(+1.55%)
May 17, 2012 8.600 8.784 8.586 8.663 82,733 +0.05(+0.57%)
May 16, 2012 8.699 8.762 8.614 8.614 24,156 -0.07(-0.81%)
May 15, 2012 8.656 8.777 8.629 8.685 29,072 +0.02(+0.24%)
May 14, 2012 8.663 8.818 8.663 8.663 74,893 -0.06(-0.65%)
May 11, 2012 8.734 8.826 8.678 8.720 48,345 -0.12(-1.36%)
May 10, 2012 8.805 8.911 8.741 8.840 26,182 +0.08(+0.97%)
May 09, 2012 8.755 8.918 8.741 8.755 35,246 -0.14(-1.59%)
May 08, 2012 8.586 8.960 8.586 8.897 63,954 +0.25(+2.86%)
May 07, 2012 8.557 8.805 8.557 8.649 39,270 +0.04(+0.41%)
May 04, 2012 8.770 8.777 8.600 8.614 75,195 -0.19(-2.17%)
May 03, 2012 8.911 9.003 8.755 8.805 81,407 -0.14(-1.58%)
May 02, 2012 8.918 9.017 8.770 8.946 56,590 +0.00(+0.00%)
May 01, 2012 9.180 9.399 8.918 8.946 87,129 -0.26(-2.84%)
Apr 30, 2012 9.378 9.378 9.137 9.208 79,065 -0.23(-2.47%)
Apr 27, 2012 9.180 9.441 9.088 9.441 99,842 +0.26(+2.85%)
Apr 26, 2012 9.180 9.258 9.052 9.180 43,535 +0.03(+0.31%)
Apr 25, 2012 9.385 9.385 9.130 9.151 50,995 -0.11(-1.15%)
Apr 24, 2012 9.328 9.399 9.095 9.258 131,735 -0.09(-0.98%)
Apr 23, 2012 9.144 9.484 9.130 9.349 175,189 +0.01(+0.15%)
Apr 20, 2012 9.314 9.519 9.166 9.335 97,366 +0.21(+2.25%)
Apr 19, 2012 9.385 9.448 9.059 9.130 57,755 -0.25(-2.71%)
Apr 18, 2012 9.639 9.710 9.342 9.385 55,829 -0.35(-3.56%)
Apr 17, 2012 9.618 9.816 9.590 9.731 178,562 +0.19(+2.00%)
Apr 16, 2012 9.208 9.618 9.166 9.540 178,360 +0.40(+4.41%)
Apr 13, 2012 9.569 9.569 9.095 9.137 89,872 -0.40(-4.15%)
Apr 12, 2012 9.456 9.682 9.342 9.533 108,492 +0.11(+1.13%)
Apr 11, 2012 9.024 9.484 9.024 9.427 168,795 +0.40(+4.39%)
Apr 10, 2012 9.470 9.512 8.996 9.031 107,461 -0.47(-4.99%)
Apr 09, 2012 9.279 9.590 9.279 9.505 140,287 +0.01(+0.07%)
Apr 05, 2012 9.364 9.547 9.349 9.498 64,289 +0.06(+0.67%)
Apr 04, 2012 9.427 9.484 9.265 9.434 55,897 -0.11(-1.19%)
Apr 03, 2012 9.696 9.760 9.420 9.547 109,316 -0.18(-1.89%)
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.