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

Towne Bank (NQ: TOWN )

27.95 +0.19 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2010 10.13 10.11 9.757 9.844 84,422 -0.28(-2.80%)
May 27, 2010 9.919 10.13 9.770 10.13 121,757 +0.43(+4.39%)
May 26, 2010 9.851 10.19 9.682 9.702 115,825 -0.09(-0.97%)
May 25, 2010 9.871 10.19 9.709 9.797 96,282 -0.28(-2.81%)
May 24, 2010 10.70 10.79 10.000 10.08 111,754 -0.66(-6.10%)
May 21, 2010 10.47 10.80 10.31 10.74 122,725 +0.22(+2.12%)
May 20, 2010 10.79 11.07 10.50 10.51 114,291 -0.73(-6.49%)
May 19, 2010 11.42 11.51 11.11 11.24 121,833 -0.14(-1.25%)
May 18, 2010 11.47 11.54 11.26 11.38 132,725 +0.03(+0.30%)
May 17, 2010 11.27 11.38 11.07 11.35 78,711 +0.15(+1.33%)
May 14, 2010 11.21 11.31 10.59 11.20 101,136 -0.15(-1.31%)
May 13, 2010 11.32 11.43 11.11 11.35 51,935 -0.06(-0.53%)
May 12, 2010 10.93 11.45 10.93 11.41 122,162 +0.43(+3.87%)
May 11, 2010 10.85 11.13 10.63 10.99 64,239 +0.18(+1.62%)
May 10, 2010 10.52 10.88 10.16 10.81 133,308 +0.71(+7.02%)
May 07, 2010 10.48 10.61 10.05 10.10 91,380 -0.43(-4.10%)
May 06, 2010 10.82 10.87 10.17 10.53 87,529 -0.37(-3.41%)
May 05, 2010 11.02 11.07 10.84 10.91 49,770 -0.02(-0.18%)
May 04, 2010 11.11 11.14 10.88 10.93 109,328 -0.26(-2.30%)
May 03, 2010 10.86 11.23 10.76 11.18 109,180 +0.35(+3.24%)
Apr 30, 2010 11.03 11.07 10.80 10.83 97,435 -0.20(-1.84%)
Apr 29, 2010 10.70 11.04 10.42 11.03 81,073 +0.45(+4.21%)
Apr 28, 2010 10.74 10.84 10.38 10.59 42,515 -0.09(-0.89%)
Apr 27, 2010 11.13 11.34 10.64 10.68 80,302 -0.57(-5.10%)
Apr 26, 2010 11.54 11.69 11.05 11.26 94,155 -0.34(-2.91%)
Apr 23, 2010 11.49 11.74 10.91 11.59 115,962 +0.14(+1.24%)
Apr 22, 2010 11.38 11.62 11.26 11.45 118,953 -0.08(-0.70%)
Apr 21, 2010 11.38 11.61 11.16 11.53 76,443 +0.20(+1.79%)
Apr 20, 2010 11.23 11.38 11.09 11.33 31,467 +0.20(+1.76%)
Apr 19, 2010 11.33 11.33 10.64 11.13 66,332 -0.14(-1.26%)
Apr 16, 2010 11.35 11.42 11.02 11.28 71,447 -0.09(-0.77%)
Apr 15, 2010 11.09 11.36 11.03 11.36 79,180 +0.22(+2.00%)
Apr 14, 2010 10.91 11.14 10.80 11.14 68,429 +0.27(+2.49%)
Apr 13, 2010 10.91 10.91 10.63 10.87 94,281 +0.05(+0.50%)
Apr 12, 2010 10.80 10.97 10.73 10.82 82,054 +0.14(+1.33%)
Apr 09, 2010 10.57 10.86 10.57 10.68 106,738 +0.07(+0.70%)
Apr 08, 2010 10.62 10.70 10.38 10.60 89,312 -0.10(-0.95%)
Apr 07, 2010 10.44 10.86 10.06 10.70 97,885 +0.33(+3.19%)
Apr 06, 2010 9.770 10.40 9.398 10.37 96,208 +0.50(+5.07%)
Apr 05, 2010 9.682 9.871 9.669 9.871 52,526 +0.26(+2.74%)
Apr 01, 2010 9.527 9.608 9.608 9.608 64,677 +0.18(+1.86%)
Mar 31, 2010 10.01 10.09 9.432 9.432 267,628 -0.67(-6.62%)
Mar 30, 2010 9.757 10.13 9.675 10.10 95,651 +0.36(+3.75%)
Mar 29, 2010 9.709 9.939 9.257 9.736 30,721 +0.09(+0.98%)
Mar 26, 2010 9.722 9.843 9.514 9.642 26,336 -0.06(-0.62%)
Mar 25, 2010 10.02 10.07 9.682 9.702 45,282 -0.26(-2.56%)
Mar 24, 2010 10.02 10.02 9.898 9.957 44,152 -0.07(-0.74%)
Mar 23, 2010 9.789 10.07 9.749 10.03 35,538 +0.22(+2.19%)
Mar 22, 2010 9.742 9.830 9.548 9.816 65,421 -0.03(-0.27%)
Mar 19, 2010 9.198 9.877 9.118 9.843 257,814 +0.71(+7.72%)
Mar 18, 2010 9.353 9.353 9.104 9.138 26,697 -0.19(-2.09%)
Mar 17, 2010 9.245 9.407 9.245 9.333 28,124 -0.02(-0.22%)
Mar 16, 2010 9.400 9.407 9.191 9.353 51,935 -0.03(-0.29%)
Mar 15, 2010 9.299 9.407 9.071 9.380 61,299 +0.13(+1.38%)
Mar 12, 2010 9.239 9.259 9.158 9.252 36,543 +0.02(+0.22%)
Mar 11, 2010 9.057 9.239 9.017 9.232 42,857 +0.11(+1.25%)
Mar 10, 2010 8.943 9.258 8.738 9.118 39,942 +0.15(+1.65%)
Mar 09, 2010 8.970 9.225 8.735 8.970 51,823 -0.01(-0.15%)
Mar 08, 2010 9.306 9.306 8.842 8.983 50,948 -0.30(-3.19%)
Mar 05, 2010 8.903 9.292 8.721 9.279 117,314 +0.42(+4.70%)
Mar 04, 2010 8.694 8.862 8.694 8.862 43,947 +0.11(+1.31%)
Mar 03, 2010 8.674 8.822 8.466 8.748 71,302 +0.12(+1.40%)
Mar 02, 2010 8.412 8.627 8.399 8.627 77,317 +0.17(+1.99%)
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.