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

Towne Bank (NQ: TOWN )

28.34 +0.39 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 8.807 9.062 8.749 9.047 87,664 +0.24(+2.73%)
May 30, 2012 8.872 8.974 8.807 8.807 40,975 -0.13(-1.47%)
May 29, 2012 9.084 9.084 8.821 8.938 40,872 -0.09(-1.05%)
May 25, 2012 9.295 9.311 9.003 9.033 54,541 -0.30(-3.20%)
May 24, 2012 9.237 9.339 9.076 9.331 53,076 +0.12(+1.26%)
May 23, 2012 9.098 9.368 8.974 9.215 68,331 +0.40(+4.49%)
May 22, 2012 8.876 8.968 8.777 8.819 65,779 -0.07(-0.80%)
May 21, 2012 8.805 8.911 8.663 8.890 60,831 +0.09(+1.05%)
May 18, 2012 8.642 8.833 8.642 8.798 120,344 +0.13(+1.55%)
May 17, 2012 8.600 8.784 8.586 8.663 82,733 +0.05(+0.57%)
May 16, 2012 8.699 8.762 8.614 8.614 24,156 -0.07(-0.81%)
May 15, 2012 8.656 8.777 8.629 8.685 29,072 +0.02(+0.24%)
May 14, 2012 8.663 8.818 8.663 8.663 74,893 -0.06(-0.65%)
May 11, 2012 8.734 8.826 8.678 8.720 48,345 -0.12(-1.36%)
May 10, 2012 8.805 8.911 8.741 8.840 26,182 +0.08(+0.97%)
May 09, 2012 8.755 8.918 8.741 8.755 35,246 -0.14(-1.59%)
May 08, 2012 8.586 8.960 8.586 8.897 63,954 +0.25(+2.86%)
May 07, 2012 8.557 8.805 8.557 8.649 39,270 +0.04(+0.41%)
May 04, 2012 8.770 8.777 8.600 8.614 75,195 -0.19(-2.17%)
May 03, 2012 8.911 9.003 8.755 8.805 81,407 -0.14(-1.58%)
May 02, 2012 8.918 9.017 8.770 8.946 56,590 +0.00(+0.00%)
May 01, 2012 9.180 9.399 8.918 8.946 87,129 -0.26(-2.84%)
Apr 30, 2012 9.378 9.378 9.137 9.208 79,065 -0.23(-2.47%)
Apr 27, 2012 9.180 9.441 9.088 9.441 99,842 +0.26(+2.85%)
Apr 26, 2012 9.180 9.258 9.052 9.180 43,535 +0.03(+0.31%)
Apr 25, 2012 9.385 9.385 9.130 9.151 50,995 -0.11(-1.15%)
Apr 24, 2012 9.328 9.399 9.095 9.258 131,735 -0.09(-0.98%)
Apr 23, 2012 9.144 9.484 9.130 9.349 175,189 +0.01(+0.15%)
Apr 20, 2012 9.314 9.519 9.166 9.335 97,366 +0.21(+2.25%)
Apr 19, 2012 9.385 9.448 9.059 9.130 57,755 -0.25(-2.71%)
Apr 18, 2012 9.639 9.710 9.342 9.385 55,829 -0.35(-3.56%)
Apr 17, 2012 9.618 9.816 9.590 9.731 178,562 +0.19(+2.00%)
Apr 16, 2012 9.208 9.618 9.166 9.540 178,360 +0.40(+4.41%)
Apr 13, 2012 9.569 9.569 9.095 9.137 89,872 -0.40(-4.15%)
Apr 12, 2012 9.456 9.682 9.342 9.533 108,492 +0.11(+1.13%)
Apr 11, 2012 9.024 9.484 9.024 9.427 168,795 +0.40(+4.39%)
Apr 10, 2012 9.470 9.512 8.996 9.031 107,461 -0.47(-4.99%)
Apr 09, 2012 9.279 9.590 9.279 9.505 140,287 +0.01(+0.07%)
Apr 05, 2012 9.364 9.547 9.349 9.498 64,289 +0.06(+0.67%)
Apr 04, 2012 9.427 9.484 9.265 9.434 55,897 -0.11(-1.19%)
Apr 03, 2012 9.696 9.760 9.420 9.547 109,316 -0.18(-1.89%)
Apr 02, 2012 9.470 9.746 9.456 9.731 66,164 +0.19(+2.00%)
Mar 30, 2012 9.724 9.724 9.448 9.540 65,600 -0.08(-0.81%)
Mar 29, 2012 9.668 9.668 9.470 9.618 55,858 -0.16(-1.66%)
Mar 28, 2012 10.07 10.35 9.661 9.781 192,987 -0.28(-2.74%)
Mar 27, 2012 9.832 10.16 9.698 10.06 119,094 +0.21(+2.14%)
Mar 26, 2012 9.670 9.846 9.540 9.846 122,238 +0.29(+3.02%)
Mar 23, 2012 9.266 9.585 9.266 9.557 69,212 +0.26(+2.80%)
Mar 22, 2012 9.529 9.585 9.241 9.297 52,907 -0.37(-3.85%)
Mar 21, 2012 9.607 9.712 9.522 9.670 87,855 +0.10(+1.03%)
Mar 20, 2012 9.529 9.673 9.519 9.571 159,843 -0.07(-0.73%)
Mar 19, 2012 9.452 9.740 9.311 9.642 99,471 +0.18(+1.86%)
Mar 16, 2012 9.353 9.487 9.135 9.466 187,768 +0.14(+1.51%)
Mar 15, 2012 9.304 9.353 9.206 9.325 56,055 -0.02(-0.23%)
Mar 14, 2012 9.459 9.487 9.283 9.346 24,177 -0.17(-1.77%)
Mar 13, 2012 9.417 9.557 9.255 9.515 186,340 +0.22(+2.34%)
Mar 12, 2012 9.297 9.389 9.251 9.297 32,772 -0.01(-0.15%)
Mar 09, 2012 9.255 9.494 9.152 9.311 67,714 +0.04(+0.38%)
Mar 08, 2012 9.283 9.283 9.072 9.276 75,613 +0.04(+0.46%)
Mar 07, 2012 9.149 9.269 9.100 9.234 95,139 +0.09(+1.00%)
Mar 06, 2012 8.967 9.164 8.868 9.142 64,581 +0.06(+0.62%)
Mar 05, 2012 8.791 9.114 8.763 9.086 41,212 +0.30(+3.36%)
Mar 02, 2012 9.114 9.142 8.749 8.791 104,444 -0.27(-3.03%)
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.