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, 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%)
Jul 01, 2008 9.917 10.20 9.494 9.816 127,739 -0.30(-2.99%)
Jun 30, 2008 10.74 11.64 10.08 10.12 113,595 -0.60(-5.58%)
Jun 27, 2008 11.09 11.76 10.13 10.72 3,769,267 -0.14(-1.30%)
Jun 26, 2008 10.73 11.81 10.58 10.86 80,122 +0.21(+1.96%)
Jun 25, 2008 10.80 11.21 10.38 10.65 32,488 -0.23(-2.10%)
Jun 24, 2008 10.98 10.98 10.47 10.88 30,053 +0.02(+0.19%)
Jun 23, 2008 11.58 11.58 10.63 10.86 29,492 -0.38(-3.41%)
Jun 20, 2008 11.41 11.41 10.28 11.24 39,488 +0.14(+1.27%)
Jun 19, 2008 11.75 11.76 10.80 11.10 18,059 -0.49(-4.23%)
Jun 18, 2008 12.26 12.26 11.57 11.59 36,752 -0.65(-5.32%)
Jun 17, 2008 12.21 12.30 11.95 12.24 54,589 +0.21(+1.73%)
Jun 16, 2008 12.36 12.36 12.03 12.03 11,354 -0.25(-2.02%)
Jun 13, 2008 12.26 12.36 11.77 12.28 32,832 +0.00(+0.00%)
Jun 12, 2008 12.45 12.55 11.99 12.28 20,842 +0.05(+0.44%)
Jun 11, 2008 12.85 12.85 12.09 12.23 17,842 -0.49(-3.86%)
Jun 10, 2008 12.64 12.84 12.51 12.72 14,646 -0.15(-1.15%)
Jun 09, 2008 12.79 12.94 12.67 12.87 24,368 -0.02(-0.16%)
Jun 06, 2008 12.99 12.99 12.63 12.89 27,237 -0.01(-0.05%)
Jun 05, 2008 12.80 12.99 12.56 12.89 24,855 +0.06(+0.47%)
Jun 04, 2008 12.62 12.99 12.62 12.83 11,199 +0.05(+0.42%)
Jun 03, 2008 11.83 13.17 11.83 12.78 18,019 +0.96(+8.13%)
Jun 02, 2008 13.30 13.30 11.44 11.82 62,189 -1.10(-8.48%)
May 30, 2008 13.27 13.56 12.78 12.91 492,389 -0.35(-2.63%)
May 29, 2008 13.01 13.26 12.63 13.26 149,321 +0.04(+0.30%)
May 28, 2008 13.29 13.29 12.70 13.22 44,998 -0.08(-0.61%)
May 27, 2008 13.11 13.33 13.09 13.30 78,796 +0.05(+0.41%)
May 26, 2008 13.20 13.34 12.48 13.25 100,783 +0.00(+0.00%)
May 23, 2008 13.20 13.34 12.48 13.25 100,783 +0.05(+0.36%)
May 22, 2008 12.43 13.37 12.23 13.20 89,703 +0.77(+6.22%)
May 21, 2008 12.33 12.60 12.15 12.43 43,606 +0.09(+0.73%)
May 20, 2008 11.63 12.45 11.63 12.34 45,909 +0.29(+2.38%)
May 19, 2008 11.84 12.09 11.83 12.05 43,940 +0.36(+3.10%)
May 16, 2008 11.52 11.75 11.52 11.69 29,955 +0.37(+3.26%)
May 15, 2008 11.35 11.54 11.29 11.32 26,541 +0.04(+0.36%)
May 14, 2008 11.14 11.42 11.08 11.28 43,740 +0.30(+2.69%)
May 13, 2008 11.08 11.08 10.82 10.99 11,053 +0.35(+3.29%)
May 12, 2008 10.75 10.92 10.42 10.64 7,797 -0.11(-1.00%)
May 09, 2008 10.69 10.74 10.68 10.74 1,407 +0.00(+0.00%)
May 08, 2008 10.92 10.92 10.59 10.74 8,477 -0.13(-1.24%)
May 07, 2008 10.75 10.88 10.46 10.88 11,013 +0.21(+1.95%)
May 06, 2008 10.81 10.91 10.42 10.67 43,012 -0.15(-1.37%)
May 05, 2008 10.78 10.91 10.65 10.82 19,671 -0.16(-1.47%)
May 02, 2008 10.80 11.20 10.76 10.98 8,200 +0.21(+1.93%)
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.