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

Towne Bank (NQ: TOWN )

33.34 -0.46 (-1.38%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 24, 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 (%)
Aug 31, 2012 10.57 10.65 10.48 10.59 136,755 +0.11(+1.03%)
Aug 30, 2012 10.65 10.70 10.43 10.48 61,685 -0.22(-2.08%)
Aug 29, 2012 10.58 10.75 10.54 10.70 72,586 +0.12(+1.16%)
Aug 27, 2012 10.56 10.62 10.49 10.58 45,930 +0.01(+0.14%)
Aug 24, 2012 10.39 10.58 10.39 10.57 44,291 +0.12(+1.10%)
Aug 23, 2012 10.44 10.54 10.32 10.45 48,065 -0.05(-0.48%)
Aug 22, 2012 10.64 10.68 10.42 10.50 35,155 -0.19(-1.75%)
Aug 21, 2012 10.77 11.01 10.52 10.69 120,087 -0.03(-0.27%)
Aug 20, 2012 10.42 10.77 10.39 10.72 97,905 +0.23(+2.20%)
Aug 17, 2012 10.35 10.52 10.21 10.49 102,021 +0.09(+0.83%)
Aug 16, 2012 10.18 10.42 10.18 10.40 46,136 +0.22(+2.19%)
Aug 15, 2012 9.840 10.31 9.840 10.18 32,037 +0.28(+2.83%)
Aug 14, 2012 10.14 10.15 9.833 9.897 26,803 -0.22(-2.20%)
Aug 13, 2012 9.984 10.13 9.847 10.12 52,277 +0.09(+0.86%)
Aug 10, 2012 10.12 10.21 9.998 10.03 36,176 -0.09(-0.85%)
Aug 09, 2012 10.14 10.19 10.03 10.12 29,430 -0.01(-0.14%)
Aug 08, 2012 10.27 10.36 10.11 10.13 53,678 -0.26(-2.49%)
Aug 07, 2012 10.39 10.50 10.29 10.39 53,361 +0.07(+0.70%)
Aug 06, 2012 10.34 10.49 10.25 10.32 48,289 -0.04(-0.42%)
Aug 03, 2012 10.09 10.46 10.09 10.36 60,615 +0.35(+3.45%)
Aug 02, 2012 9.847 10.09 9.761 10.02 56,662 +0.11(+1.09%)
Aug 01, 2012 10.35 10.36 9.883 9.912 93,144 -0.37(-3.64%)
Jul 31, 2012 10.43 10.43 10.27 10.29 108,612 -0.15(-1.45%)
Jul 30, 2012 10.55 10.56 10.39 10.44 22,387 -0.13(-1.23%)
Jul 27, 2012 10.37 10.57 10.24 10.57 74,577 +0.28(+2.73%)
Jul 26, 2012 10.36 10.36 10.21 10.29 21,802 +0.03(+0.28%)
Jul 25, 2012 10.49 10.49 10.21 10.26 55,776 -0.15(-1.45%)
Jul 24, 2012 10.45 10.47 10.29 10.41 53,426 -0.04(-0.34%)
Jul 23, 2012 10.34 10.56 10.34 10.44 54,077 -0.06(-0.55%)
Jul 20, 2012 10.31 10.54 10.31 10.50 69,954 +0.10(+0.97%)
Jul 19, 2012 10.57 10.57 10.27 10.40 60,959 -0.17(-1.57%)
Jul 18, 2012 10.52 10.57 10.36 10.57 54,112 +0.02(+0.20%)
Jul 17, 2012 10.54 10.60 10.51 10.54 99,259 -0.03(-0.27%)
Jul 16, 2012 10.47 10.60 10.38 10.57 46,086 +0.04(+0.41%)
Jul 13, 2012 10.34 10.61 10.33 10.53 102,086 +0.20(+1.95%)
Jul 12, 2012 10.34 10.42 10.21 10.33 140,819 +0.01(+0.07%)
Jul 11, 2012 10.19 10.36 10.16 10.32 81,941 +0.12(+1.20%)
Jul 10, 2012 10.13 10.21 10.06 10.20 37,192 +0.11(+1.07%)
Jul 09, 2012 10.15 10.21 10.04 10.09 44,405 -0.04(-0.43%)
Jul 06, 2012 10.10 10.24 10.04 10.13 37,412 -0.10(-0.98%)
Jul 05, 2012 10.13 10.25 10.06 10.24 36,383 +0.06(+0.56%)
Jul 03, 2012 10.12 10.31 10.05 10.18 49,999 +0.01(+0.07%)
Jul 02, 2012 10.06 10.18 9.861 10.17 69,827 +0.10(+1.00%)
Jun 29, 2012 9.897 10.07 9.818 10.07 103,902 +0.33(+3.40%)
Jun 28, 2012 9.775 9.833 9.509 9.739 55,515 -0.13(-1.31%)
Jun 27, 2012 9.689 9.923 9.689 9.869 65,043 +0.19(+1.93%)
Jun 26, 2012 9.503 9.732 9.374 9.682 42,778 +0.24(+2.50%)
Jun 25, 2012 9.553 9.789 9.396 9.446 82,338 -0.29(-3.01%)
Jun 22, 2012 9.932 9.939 9.481 9.739 650,785 -0.21(-2.16%)
Jun 21, 2012 10.01 10.04 9.767 9.953 226,505 -0.09(-0.86%)
Jun 20, 2012 9.825 10.05 9.767 10.04 108,267 +0.14(+1.45%)
Jun 19, 2012 9.610 9.896 9.609 9.896 134,933 +0.28(+2.90%)
Jun 18, 2012 9.488 9.653 9.374 9.617 123,693 +0.02(+0.22%)
Jun 15, 2012 9.281 9.596 9.231 9.596 198,032 +0.16(+1.74%)
Jun 14, 2012 9.152 9.438 9.152 9.431 74,399 +0.29(+3.21%)
Jun 13, 2012 9.138 9.210 9.031 9.138 92,118 -0.06(-0.70%)
Jun 12, 2012 9.009 9.217 8.967 9.202 45,582 +0.24(+2.71%)
Jun 11, 2012 9.238 9.253 8.959 8.959 73,161 -0.17(-1.88%)
Jun 08, 2012 9.117 9.210 9.039 9.131 30,233 -0.01(-0.16%)
Jun 07, 2012 9.188 9.210 8.974 9.145 70,241 +0.06(+0.63%)
Jun 06, 2012 8.895 9.088 8.831 9.088 70,644 +0.24(+2.75%)
Jun 05, 2012 8.831 9.045 8.759 8.845 55,770 -0.06(-0.64%)
Jun 04, 2012 8.752 8.902 8.695 8.902 68,673 +0.18(+2.05%)
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.