Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	17.21	17.36	17.01	17.13	138,744	+0.01(+0.05%)
Oct 30, 2015	17.65	17.75	16.99	17.12	253,442	-0.62(-3.51%)
Oct 29, 2015	17.79	17.83	17.46	17.74	223,404	-0.11(-0.63%)
Oct 28, 2015	17.12	17.93	16.87	17.85	403,446	+0.85(+4.97%)
Oct 27, 2015	17.13	17.19	16.92	17.01	162,713	-0.16(-0.93%)
Oct 26, 2015	16.97	17.18	16.94	17.17	118,632	+0.22(+1.27%)
Oct 23, 2015	16.64	17.00	16.44	16.95	196,525	+0.33(+1.97%)
Oct 22, 2015	16.35	16.69	16.35	16.62	176,428	+0.37(+2.26%)
Oct 21, 2015	16.48	16.55	16.22	16.26	192,612	-0.17(-1.02%)
Oct 20, 2015	16.35	16.54	16.19	16.42	129,328	+0.10(+0.59%)
Oct 19, 2015	16.19	16.43	16.19	16.33	121,039	+0.13(+0.79%)
Oct 16, 2015	16.25	16.25	16.00	16.20	157,006	+0.02(+0.15%)
Oct 15, 2015	15.75	16.19	15.72	16.18	118,939	+0.50(+3.21%)
Oct 14, 2015	15.85	16.17	14.93	15.67	148,845	-0.26(-1.65%)
Oct 13, 2015	15.95	16.21	15.94	15.94	240,331	-0.02(-0.15%)
Oct 12, 2015	15.96	16.17	15.91	15.96	328,771	+0.06(+0.40%)
Oct 09, 2015	15.95	16.01	15.75	15.90	208,379	-0.03(-0.20%)
Oct 08, 2015	15.69	16.03	15.61	15.93	234,690	+0.22(+1.37%)
Oct 07, 2015	15.40	15.71	15.36	15.71	154,038	+0.37(+2.44%)
Oct 06, 2015	15.35	15.40	15.23	15.34	209,813	-0.01(-0.05%)
Oct 05, 2015	14.76	15.37	14.75	15.35	146,391	+0.53(+3.61%)
Oct 02, 2015	14.98	15.00	14.63	14.81	106,320	-0.27(-1.80%)
Oct 01, 2015	15.08	15.21	14.97	15.08	101,483	+0.05(+0.32%)
Sep 30, 2015	15.24	15.33	14.96	15.04	180,630	-0.11(-0.74%)
Sep 29, 2015	15.01	15.16	14.91	15.15	216,308	+0.06(+0.37%)
Sep 28, 2015	15.15	15.33	15.03	15.09	115,637	-0.14(-0.89%)
Sep 25, 2015	15.36	15.50	15.15	15.23	185,571	-0.02(-0.10%)
Sep 24, 2015	14.90	15.25	14.85	15.24	151,203	+0.23(+1.53%)
Sep 23, 2015	14.89	15.06	14.78	15.01	89,585	+0.16(+1.07%)
Sep 22, 2015	14.79	14.97	14.65	14.86	85,695	-0.13(-0.85%)
Sep 21, 2015	15.09	15.18	14.93	14.98	92,871	-0.06(-0.42%)
Sep 18, 2015	14.74	15.10	14.61	15.05	270,014	+0.08(+0.53%)
Sep 17, 2015	15.15	15.31	14.90	14.97	118,820	-0.15(-1.00%)
Sep 16, 2015	15.01	15.16	14.89	15.12	92,374	+0.10(+0.69%)
Sep 15, 2015	15.02	15.24	14.96	15.01	82,265	+0.03(+0.21%)
Sep 14, 2015	15.18	15.18	14.92	14.98	96,315	-0.13(-0.89%)
Sep 11, 2015	14.97	15.24	14.97	15.12	237,254	+0.03(+0.21%)
Sep 10, 2015	14.67	15.10	14.67	15.09	292,054	+0.42(+2.86%)
Sep 09, 2015	14.63	14.86	14.57	14.67	159,360	+0.09(+0.60%)
Sep 08, 2015	14.63	14.63	14.48	14.58	141,659	+0.11(+0.77%)
Sep 04, 2015	14.21	14.47	14.47	14.47	101,677	+0.07(+0.50%)
Sep 03, 2015	14.59	14.59	14.37	14.40	130,972	-0.10(-0.66%)
Sep 02, 2015	14.46	14.52	14.35	14.49	86,959	+0.19(+1.33%)

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.