Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.09	15.30	15.03	15.30	339,762	+0.25(+1.65%)
Jan 28, 2016	14.96	15.14	14.96	15.05	193,990	+0.20(+1.35%)
Jan 27, 2016	14.96	15.10	14.80	14.85	280,422	-0.19(-1.28%)
Jan 26, 2016	15.04	15.19	14.94	15.04	126,336	+0.08(+0.54%)
Jan 25, 2016	15.25	15.35	14.89	14.96	175,591	-0.39(-2.56%)
Jan 22, 2016	15.40	15.60	15.25	15.36	193,219	+0.10(+0.68%)
Jan 21, 2016	15.63	15.68	15.24	15.25	146,261	-0.38(-2.41%)
Jan 20, 2016	15.69	15.83	15.47	15.63	280,897	-0.31(-1.96%)
Jan 19, 2016	16.07	16.10	15.67	15.94	165,544	-0.05(-0.30%)
Jan 15, 2016	15.80	15.99	15.99	15.99	258,395	-0.20(-1.24%)
Jan 14, 2016	15.91	16.36	15.67	16.19	289,852	+0.42(+2.65%)
Jan 13, 2016	16.38	16.46	15.68	15.77	277,034	-0.51(-3.11%)
Jan 12, 2016	16.52	16.53	16.17	16.28	270,728	-0.04(-0.25%)
Jan 11, 2016	16.18	16.41	16.16	16.32	182,693	+0.26(+1.60%)
Jan 08, 2016	16.51	16.70	16.05	16.06	246,848	-0.43(-2.58%)
Jan 07, 2016	16.45	16.65	16.42	16.49	263,878	-0.26(-1.58%)
Jan 06, 2016	16.45	16.97	16.38	16.75	315,966	+0.12(+0.72%)
Jan 05, 2016	16.55	16.66	16.44	16.63	174,343	+0.14(+0.88%)
Jan 04, 2016	16.57	16.59	15.32	16.49	308,189	-0.26(-1.53%)
Dec 31, 2015	16.85	16.74	16.74	16.74	211,527	-0.22(-1.28%)
Dec 30, 2015	17.24	17.27	16.93	16.96	118,239	-0.25(-1.45%)
Dec 29, 2015	16.91	17.22	16.78	17.21	156,130	+0.36(+2.14%)
Dec 28, 2015	16.78	16.91	16.70	16.85	176,487	+0.05(+0.29%)
Dec 24, 2015	16.70	16.80	16.80	16.80	73,838	+0.04(+0.24%)
Dec 23, 2015	16.58	16.83	16.50	16.76	209,613	+0.14(+0.82%)
Dec 22, 2015	16.54	16.63	16.30	16.62	448,502	+0.15(+0.92%)
Dec 21, 2015	16.13	16.59	16.04	16.47	461,569	+0.51(+3.20%)
Dec 18, 2015	16.03	16.17	15.83	15.96	743,262	-0.07(-0.45%)
Dec 17, 2015	16.75	16.91	15.80	16.03	581,553	-0.74(-4.42%)
Dec 16, 2015	16.66	16.81	16.44	16.78	235,170	+0.03(+0.19%)
Dec 15, 2015	16.75	16.91	16.62	16.74	145,990	+0.15(+0.91%)
Dec 14, 2015	16.46	16.80	16.38	16.59	128,095	+0.10(+0.63%)
Dec 11, 2015	16.64	17.13	16.15	16.49	144,913	-0.40(-2.36%)
Dec 10, 2015	16.91	17.09	16.83	16.89	106,959	-0.06(-0.38%)
Dec 09, 2015	17.29	17.34	16.86	16.95	71,047	-0.33(-1.89%)
Dec 08, 2015	17.21	17.40	17.04	17.28	78,894	-0.06(-0.37%)
Dec 07, 2015	17.79	17.91	17.23	17.34	101,401	-0.43(-2.42%)
Dec 04, 2015	17.47	17.84	17.40	17.77	70,288	+0.33(+1.87%)
Dec 03, 2015	17.70	18.04	17.43	17.45	80,965	-0.24(-1.35%)
Dec 02, 2015	17.92	17.99	17.53	17.68	97,131	-0.27(-1.51%)
Dec 01, 2015	17.94	18.06	17.91	17.96	102,267	+0.05(+0.27%)
Nov 30, 2015	17.95	17.99	17.79	17.91	133,278	-0.02(-0.13%)
Nov 27, 2015	17.85	17.95	17.64	17.93	44,963	+0.11(+0.63%)
Nov 25, 2015	17.88	17.82	17.82	17.82	84,494	-0.04(-0.22%)
Nov 24, 2015	17.61	17.91	17.55	17.86	89,867	+0.14(+0.81%)
Nov 23, 2015	17.67	17.84	17.60	17.72	126,787	+0.04(+0.23%)
Nov 20, 2015	17.43	17.73	17.43	17.68	151,224	+0.36(+2.07%)
Nov 19, 2015	17.37	17.43	17.19	17.32	80,965	-0.06(-0.32%)
Nov 18, 2015	17.21	17.43	17.06	17.37	130,723	+0.18(+1.02%)
Nov 17, 2015	17.11	17.40	17.06	17.20	127,623	+0.10(+0.61%)
Nov 16, 2015	17.21	17.21	17.00	17.09	123,032	-0.11(-0.65%)
Nov 13, 2015	17.17	17.33	17.04	17.21	109,669	-0.09(-0.51%)
Nov 12, 2015	17.48	17.48	17.21	17.29	96,392	-0.24(-1.36%)
Nov 11, 2015	17.69	17.79	17.49	17.53	85,770	-0.16(-0.90%)
Nov 10, 2015	17.62	17.93	17.15	17.69	118,963	+0.04(+0.23%)
Nov 09, 2015	17.75	17.75	17.49	17.65	142,268	-0.11(-0.63%)
Nov 06, 2015	17.52	17.76	17.43	17.76	141,127	+0.26(+1.46%)
Nov 05, 2015	17.25	17.70	17.21	17.51	63,473	+0.30(+1.71%)
Nov 04, 2015	17.03	17.25	17.00	17.21	97,870	+0.26(+1.50%)
Nov 03, 2015	17.02	17.05	16.84	16.96	159,582	-0.17(-0.98%)

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.