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, 2009 8.903 9.003 8.903 8.909 82,943 -0.05(-0.53%)
Jul 30, 2009 8.909 9.071 8.856 8.956 68,879 +0.17(+1.99%)
Jul 29, 2009 9.010 9.050 8.728 8.782 64,751 -0.29(-3.19%)
Jul 28, 2009 9.111 9.138 8.970 9.071 90,442 -0.07(-0.74%)
Jul 27, 2009 9.057 9.138 8.882 9.138 53,661 +0.01(+0.15%)
Jul 24, 2009 9.198 9.333 9.007 9.124 67,089 -0.05(-0.59%)
Jul 23, 2009 8.896 9.239 8.822 9.178 140,702 +0.25(+2.78%)
Jul 22, 2009 8.782 8.970 8.782 8.929 78,339 +0.13(+1.45%)
Jul 21, 2009 9.097 9.097 8.768 8.802 138,364 -0.22(-2.38%)
Jul 20, 2009 9.118 9.178 8.849 9.017 68,807 +0.01(+0.15%)
Jul 17, 2009 9.454 9.488 8.956 9.003 94,086 -0.39(-4.15%)
Jul 16, 2009 9.407 9.494 9.239 9.393 88,013 -0.03(-0.29%)
Jul 15, 2009 9.245 9.440 9.057 9.420 152,897 +0.24(+2.56%)
Jul 14, 2009 9.097 9.319 8.889 9.185 106,482 -0.05(-0.51%)
Jul 13, 2009 8.957 9.259 8.809 9.232 232,737 +0.44(+5.05%)
Jul 10, 2009 9.024 9.044 8.560 8.788 281,671 -0.05(-0.53%)
Jul 09, 2009 9.044 9.333 8.758 8.835 243,581 -0.11(-1.28%)
Jul 08, 2009 9.064 9.204 8.903 8.950 169,501 -0.04(-0.45%)
Jul 07, 2009 8.943 9.044 8.741 8.990 157,636 +0.08(+0.90%)
Jul 06, 2009 8.903 9.111 8.822 8.909 73,697 -0.03(-0.30%)
Jul 02, 2009 9.178 9.400 8.768 8.936 186,836 -0.44(-4.66%)
Jul 01, 2009 9.514 9.695 9.312 9.373 112,110 -0.03(-0.36%)
Jun 30, 2009 9.333 9.534 9.218 9.407 66,708 +0.00(+0.00%)
Jun 29, 2009 9.420 9.541 9.158 9.407 82,280 +0.00(+0.00%)
Jun 26, 2009 9.407 9.716 9.138 9.407 486,190 -0.20(-2.10%)
Jun 25, 2009 9.353 9.608 9.286 9.608 89,296 +0.32(+3.47%)
Jun 24, 2009 9.548 9.608 9.138 9.286 119,874 -0.07(-0.79%)
Jun 23, 2009 9.541 9.843 9.346 9.359 133,928 -0.05(-0.57%)
Jun 22, 2009 10.08 10.29 9.407 9.413 193,893 -0.68(-6.72%)
Jun 19, 2009 10.53 10.59 10.09 10.09 174,977 -0.24(-2.34%)
Jun 18, 2009 10.62 10.75 10.27 10.33 151,457 -0.28(-2.66%)
Jun 17, 2009 10.79 10.98 10.60 10.62 95,995 -0.13(-1.25%)
Jun 16, 2009 10.90 11.12 10.75 10.75 39,283 -0.05(-0.50%)
Jun 15, 2009 11.42 11.42 10.66 10.80 154,362 -0.62(-5.41%)
Jun 12, 2009 11.56 11.74 11.35 11.42 66,715 -0.21(-1.79%)
Jun 11, 2009 11.29 11.82 11.29 11.63 90,746 +0.34(+2.97%)
Jun 10, 2009 11.83 11.83 11.12 11.29 102,404 -0.46(-3.89%)
Jun 09, 2009 11.77 11.98 11.44 11.75 51,491 +0.01(+0.11%)
Jun 08, 2009 11.62 11.93 11.29 11.74 83,208 -0.03(-0.23%)
Jun 05, 2009 12.58 12.58 11.42 11.76 48,637 -0.65(-5.25%)
Jun 04, 2009 12.21 12.52 12.08 12.42 125,920 +0.32(+2.67%)
Jun 03, 2009 12.32 12.73 11.72 12.09 103,218 -0.30(-2.44%)
Jun 02, 2009 11.90 13.01 11.72 12.40 353,460 +0.40(+3.30%)
Jun 01, 2009 11.44 12.09 11.17 12.00 237,463 +1.05(+9.57%)
May 29, 2009 10.89 11.00 10.47 10.95 140,613 +0.13(+1.18%)
May 28, 2009 10.97 11.08 10.54 10.82 67,632 -0.01(-0.12%)
May 27, 2009 11.42 11.42 10.81 10.84 48,646 -0.65(-5.67%)
May 26, 2009 10.84 11.49 10.84 11.49 68,972 +0.50(+4.59%)
May 22, 2009 11.36 11.49 10.99 10.99 45,816 -0.32(-2.85%)
May 21, 2009 11.13 11.48 10.87 11.31 71,136 -0.01(-0.12%)
May 20, 2009 11.47 11.73 11.07 11.32 76,774 -0.01(-0.12%)
May 19, 2009 11.05 11.64 11.05 11.33 61,636 -0.10(-0.88%)
May 18, 2009 10.69 11.48 10.58 11.44 95,595 +0.88(+8.34%)
May 15, 2009 11.03 11.09 10.43 10.56 89,201 -0.50(-4.50%)
May 14, 2009 10.64 11.13 10.55 11.05 77,394 +0.50(+4.78%)
May 13, 2009 10.81 11.07 10.29 10.55 201,177 -0.42(-3.86%)
May 12, 2009 11.17 11.30 10.69 10.97 63,910 -0.17(-1.57%)
May 11, 2009 11.66 11.74 11.01 11.15 71,873 -0.67(-5.69%)
May 08, 2009 11.19 11.91 11.11 11.82 57,187 +0.79(+7.19%)
May 07, 2009 11.39 11.48 10.78 11.03 79,741 -0.21(-1.85%)
May 06, 2009 11.26 11.38 10.80 11.23 89,782 +0.03(+0.30%)
May 05, 2009 11.65 11.65 11.01 11.20 112,278 -0.36(-3.08%)
May 04, 2009 11.09 11.56 11.09 11.56 54,164 +0.58(+5.33%)
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.