Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	11.52	11.52	11.37	11.48	0	+0.04(+0.33%)
Nov 27, 2013	11.39	11.51	11.32	11.44	0	+0.05(+0.40%)
Nov 26, 2013	11.25	11.42	11.18	11.39	0	+0.14(+1.21%)
Nov 25, 2013	11.17	11.32	11.17	11.26	30,135	+0.14(+1.22%)
Nov 22, 2013	11.21	11.30	11.10	11.12	0	-0.05(-0.47%)
Nov 21, 2013	11.08	11.27	11.05	11.17	61,287	+0.11(+1.02%)
Nov 20, 2013	10.99	11.06	10.91	11.06	0	+0.09(+0.83%)
Nov 19, 2013	10.93	11.05	10.88	10.97	26,411	+0.02(+0.14%)
Nov 18, 2013	10.96	11.05	10.93	10.95	0	+0.08(+0.69%)
Nov 15, 2013	10.78	10.95	10.78	10.88	0	+0.08(+0.77%)
Nov 14, 2013	11.08	11.08	10.80	10.80	28,925	-0.31(-2.79%)
Nov 13, 2013	10.87	11.11	10.80	11.11	0	+0.18(+1.66%)
Nov 12, 2013	10.97	11.04	10.87	10.92	0	-0.05(-0.48%)
Nov 11, 2013	10.97	11.09	10.92	10.98	0	-0.07(-0.61%)
Nov 08, 2013	10.88	11.30	10.88	11.05	0	+0.17(+1.60%)
Nov 07, 2013	10.96	11.02	10.85	10.87	52,464	-0.11(-1.03%)
Nov 06, 2013	10.94	10.98	10.84	10.98	15,359	+0.15(+1.39%)
Nov 05, 2013	11.01	11.10	10.80	10.83	0	-0.26(-2.38%)
Nov 04, 2013	10.79	11.24	10.74	11.10	90,714	+0.39(+3.59%)
Nov 01, 2013	10.95	11.06	10.68	10.71	0	-0.28(-2.54%)
Oct 31, 2013	11.28	11.31	10.95	10.99	0	-0.32(-2.80%)
Oct 30, 2013	11.70	11.70	11.25	11.31	58,840	-0.37(-3.17%)
Oct 29, 2013	11.76	11.83	11.43	11.68	0	-0.08(-0.64%)
Oct 28, 2013	11.59	11.77	11.40	11.76	0	+0.20(+1.76%)
Oct 25, 2013	11.66	11.66	11.39	11.55	0	+0.00(+0.00%)
Oct 24, 2013	11.55	11.81	11.45	11.55	64,082	-0.17(-1.42%)
Oct 23, 2013	11.60	11.79	11.51	11.72	0	+0.01(+0.06%)
Oct 22, 2013	11.72	11.79	11.50	11.71	54,128	+0.09(+0.78%)
Oct 21, 2013	11.70	11.71	11.48	11.62	30,841	-0.10(-0.84%)
Oct 18, 2013	11.87	11.89	11.60	11.72	66,963	-0.03(-0.26%)
Oct 17, 2013	11.55	11.79	11.50	11.75	70,890	+0.10(+0.84%)
Oct 16, 2013	11.63	11.69	11.59	11.65	56,226	+0.06(+0.52%)
Oct 15, 2013	11.58	11.65	11.52	11.59	59,988	-0.06(-0.52%)
Oct 14, 2013	11.51	11.68	11.43	11.65	89,930	+0.10(+0.85%)
Oct 11, 2013	11.13	11.56	11.03	11.55	0	+0.45(+4.08%)
Oct 10, 2013	10.68	11.16	10.58	11.10	68,661	+0.60(+5.76%)
Oct 09, 2013	10.52	10.67	10.38	10.49	0	-0.01(-0.07%)
Oct 08, 2013	10.36	10.67	10.31	10.50	70,969	+0.17(+1.68%)
Oct 07, 2013	10.34	10.50	10.33	10.33	0	-0.11(-1.08%)
Oct 04, 2013	10.38	10.50	10.38	10.44	0	+0.11(+1.10%)
Oct 03, 2013	10.65	10.65	10.32	10.33	0	-0.31(-2.91%)
Oct 02, 2013	10.80	11.05	10.62	10.64	62,639	-0.23(-2.15%)
Oct 01, 2013	10.86	10.92	10.70	10.87	41,102	-0.02(-0.14%)
Sep 30, 2013	10.71	10.92	10.68	10.89	0	+0.08(+0.70%)
Sep 27, 2013	10.80	10.85	10.71	10.81	0	-0.09(-0.83%)
Sep 26, 2013	11.02	11.07	10.82	10.90	19,135	-0.17(-1.50%)
Sep 25, 2013	11.32	11.32	11.06	11.07	24,117	-0.20(-1.81%)
Sep 24, 2013	11.24	11.36	11.09	11.27	63,128	+0.02(+0.20%)
Sep 23, 2013	11.26	11.30	11.11	11.25	42,388	-0.04(-0.33%)
Sep 20, 2013	11.15	11.44	11.15	11.29	0	+0.15(+1.35%)
Sep 19, 2013	11.21	11.21	10.99	11.14	35,591	-0.07(-0.67%)
Sep 18, 2013	11.06	11.24	10.88	11.21	0	+0.16(+1.49%)
Sep 17, 2013	10.93	11.05	10.84	11.05	0	+0.09(+0.82%)
Sep 16, 2013	10.99	11.17	10.81	10.96	0	+0.14(+1.32%)
Sep 13, 2013	10.79	10.85	10.66	10.81	0	+0.07(+0.70%)
Sep 12, 2013	10.93	11.00	10.69	10.74	0	-0.29(-2.59%)
Sep 11, 2013	11.34	11.34	10.97	11.02	0	-0.36(-3.16%)
Sep 10, 2013	11.39	11.47	11.02	11.38	38,482	+0.06(+0.53%)
Sep 09, 2013	11.13	11.36	11.02	11.32	0	+0.26(+2.30%)
Sep 06, 2013	10.91	11.20	10.60	11.07	0	+0.23(+2.15%)
Sep 05, 2013	10.74	10.90	10.61	10.84	0	+0.12(+1.12%)
Sep 04, 2013	10.58	10.94	10.58	10.72	0	+0.13(+1.20%)

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.