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 (%)
Jul 31, 2003 8.850 9.067 8.741 8.741 11,267 +0.00(+0.00%)
Jul 30, 2003 8.741 8.850 8.741 8.741 4,828 -0.09(-0.99%)
Jul 29, 2003 8.850 8.850 8.828 8.828 1,149 -0.02(-0.25%)
Jul 28, 2003 8.872 8.872 8.741 8.850 5,058 -0.02(-0.25%)
Jul 25, 2003 8.872 8.872 8.867 8.872 2,299 +0.04(+0.49%)
Jul 24, 2003 8.806 8.872 8.698 8.828 49,898 +0.13(+1.50%)
Jul 23, 2003 8.654 8.806 8.654 8.698 5,978 +0.04(+0.50%)
Jul 22, 2003 8.850 8.850 8.654 8.654 1,379 -0.17(-1.97%)
Jul 21, 2003 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Jul 18, 2003 8.785 8.828 8.698 8.828 1,839 +0.04(+0.49%)
Jul 17, 2003 8.654 8.785 8.654 8.785 3,909 +0.09(+1.00%)
Jul 16, 2003 8.785 8.785 8.698 8.698 4,139 -0.09(-0.99%)
Jul 15, 2003 8.763 8.785 8.763 8.785 2,069 +0.09(+1.00%)
Jul 14, 2003 8.698 8.763 8.698 8.698 3,679 +0.00(+0.00%)
Jul 11, 2003 8.698 8.763 8.698 8.698 4,598 +0.00(+0.00%)
Jul 10, 2003 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
Jul 09, 2003 8.750 8.750 8.698 8.698 689 -0.05(-0.60%)
Jul 08, 2003 8.750 8.750 8.654 8.750 1,839 +0.05(+0.60%)
Jul 07, 2003 8.698 8.741 8.654 8.698 10,577 +0.00(+0.00%)
Jul 03, 2003 8.676 8.698 8.611 8.698 1,379 +0.02(+0.25%)
Jul 02, 2003 8.676 8.676 8.589 8.676 4,598 +0.00(+0.00%)
Jul 01, 2003 8.698 8.698 8.598 8.676 14,026 +0.02(+0.25%)
Jun 30, 2003 8.698 8.698 8.611 8.654 3,679 -0.04(-0.50%)
Jun 27, 2003 8.741 8.741 8.654 8.698 3,909 +0.00(+0.00%)
Jun 26, 2003 8.741 8.741 8.698 8.698 689 +0.00(+0.00%)
Jun 25, 2003 8.654 8.698 8.654 8.698 3,219 -0.09(-0.99%)
Jun 24, 2003 8.698 8.785 8.698 8.785 919 +0.09(+1.00%)
Jun 23, 2003 8.698 8.698 8.611 8.698 4,139 -0.09(-0.99%)
Jun 20, 2003 8.785 8.785 8.702 8.785 3,679 +0.09(+1.00%)
Jun 19, 2003 8.763 8.828 8.698 8.698 7,588 -0.11(-1.23%)
Jun 18, 2003 8.719 8.872 8.719 8.806 11,267 -0.04(-0.49%)
Jun 17, 2003 8.850 8.850 8.850 8.850 229 -0.04(-0.49%)
Jun 16, 2003 8.872 8.893 8.828 8.893 3,679 +0.07(+0.74%)
Jun 13, 2003 8.828 8.959 8.828 8.828 3,909 +0.00(+0.00%)
Jun 12, 2003 8.828 8.828 8.828 8.828 1,379 +0.00(+0.00%)
Jun 11, 2003 8.828 8.828 8.828 8.828 2,299 +0.00(+0.00%)
Jun 10, 2003 9.002 9.002 8.828 8.828 2,529 +0.00(+0.00%)
Jun 09, 2003 9.024 9.024 8.828 8.828 22,074 -0.09(-0.98%)
Jun 06, 2003 8.915 9.067 8.915 8.915 3,679 +0.00(+0.00%)
Jun 05, 2003 8.915 8.959 8.806 8.915 7,588 +0.22(+2.50%)
Jun 04, 2003 8.850 9.046 8.698 8.698 8,278 -0.30(-3.38%)
Jun 03, 2003 8.872 9.046 8.872 9.002 6,208 +0.13(+1.47%)
Jun 02, 2003 8.915 9.046 8.850 8.872 22,304 -0.04(-0.49%)
May 30, 2003 8.785 8.915 8.785 8.915 4,368 -0.15(-1.68%)
May 29, 2003 8.915 9.067 8.915 9.067 4,598 +0.26(+2.96%)
May 28, 2003 8.632 8.915 8.632 8.806 21,615 -0.11(-1.22%)
May 27, 2003 8.959 9.133 8.611 8.915 13,336 -0.30(-3.30%)
May 23, 2003 9.220 9.350 9.133 9.220 5,288 +0.09(+0.95%)
May 22, 2003 9.002 9.133 8.959 9.133 6,898 +0.17(+1.94%)
May 21, 2003 8.785 9.133 8.785 8.959 4,139 +0.11(+1.23%)
May 20, 2003 8.806 8.915 8.698 8.850 35,411 +0.20(+2.26%)
May 19, 2003 8.654 8.698 8.567 8.654 8,048 +0.00(+0.00%)
May 16, 2003 8.763 8.763 8.524 8.654 10,577 +0.00(+0.00%)
May 15, 2003 8.654 8.654 8.545 8.654 1,149 -0.04(-0.50%)
May 14, 2003 8.698 8.806 8.654 8.698 8,967 +0.00(+0.00%)
May 13, 2003 8.698 8.698 8.480 8.698 30,123 -0.09(-0.99%)
May 12, 2003 8.589 8.785 8.589 8.785 3,909 +0.20(+2.28%)
May 09, 2003 8.719 8.741 8.589 8.589 12,877 -0.17(-1.99%)
May 08, 2003 8.654 8.785 8.654 8.763 16,326 +0.20(+2.28%)
May 07, 2003 8.698 8.698 8.567 8.567 7,588 -0.09(-1.01%)
May 06, 2003 8.654 8.654 8.524 8.654 7,588 +0.11(+1.27%)
May 05, 2003 8.306 8.611 8.306 8.545 8,048 +0.02(+0.26%)
May 02, 2003 8.524 8.524 8.524 8.524 229 +0.04(+0.51%)
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.