Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		28.84	27.80	27.84	415,063	-1.00(-3.46%)
Nov 29, 2017	28.46	29.08	28.21	28.84	372,027	+0.50(+1.76%)
Nov 28, 2017	27.63	28.38	27.59	28.34	224,024	+0.79(+2.87%)
Nov 27, 2017	27.55	27.92	27.51	27.55	127,799	-0.08(-0.30%)
Nov 24, 2017	27.84	27.92	27.55	27.63	45,042	-0.04(-0.15%)
Nov 22, 2017	28.05	28.09	27.63	27.67	128,249	-0.29(-1.04%)
Nov 21, 2017	27.80	28.00	27.59	27.96	126,198	+0.42(+1.51%)
Nov 20, 2017	27.38	27.61	27.26	27.55	141,884	+0.17(+0.61%)
Nov 17, 2017	27.42	27.46	27.05	27.38	113,581	-0.25(-0.90%)
Nov 16, 2017	27.30	27.76	27.17	27.63	160,100	+0.46(+1.68%)
Nov 15, 2017	26.84	27.30	26.43	27.17	111,795	+0.08(+0.31%)
Nov 14, 2017	26.84	27.13	26.80	27.09	67,021	+0.12(+0.46%)
Nov 13, 2017	26.18	27.01	26.18	26.97	77,866	+0.50(+1.88%)
Nov 10, 2017	26.47	26.59	26.34	26.47	183,320	+0.04(+0.16%)
Nov 09, 2017	26.59	26.92	26.09	26.43	185,917	-0.37(-1.40%)
Nov 08, 2017	26.72	27.09	26.63	26.80	340,633	-0.29(-1.07%)
Nov 07, 2017	27.92	28.05	27.05	27.09	103,885	-0.91(-3.26%)
Nov 06, 2017	27.84	28.17	27.55	28.00	107,049	+0.08(+0.30%)
Nov 03, 2017	28.21	28.21	27.92	27.92	111,960	-0.29(-1.03%)
Nov 02, 2017	27.76	28.38	27.76	28.21	189,411	+0.46(+1.65%)
Nov 01, 2017	28.17	28.34	27.51	27.76	190,674	-0.08(-0.30%)
Oct 31, 2017	27.67	28.21	27.63	27.84	230,600	+0.12(+0.45%)
Oct 30, 2017	28.88	28.88	27.71	27.71	191,346	-1.29(-4.44%)
Oct 27, 2017	28.92	29.04	28.75	29.00	149,245	+0.21(+0.72%)
Oct 26, 2017	28.88	29.04	28.54	28.79	117,585	+0.00(+0.00%)
Oct 25, 2017	28.67	28.84	28.30	28.79	106,995	+0.17(+0.58%)
Oct 24, 2017	28.59	28.84	28.54	28.63	155,895	+0.17(+0.58%)
Oct 23, 2017	28.71	28.88	28.46	28.46	123,743	-0.37(-1.30%)
Oct 20, 2017	29.21	29.33	28.71	28.84	172,316	-0.04(-0.14%)
Oct 19, 2017	28.63	28.96	28.59	28.88	94,906	+0.12(+0.43%)
Oct 18, 2017	28.67	28.96	28.67	28.75	92,163	+0.17(+0.58%)
Oct 17, 2017	28.96	29.08	28.52	28.59	99,345	-0.42(-1.43%)
Oct 16, 2017	28.75	29.08	28.53	29.00	137,594	+0.42(+1.45%)
Oct 13, 2017	28.67	28.92	28.34	28.59	142,703	-0.04(-0.15%)
Oct 12, 2017	29.08	29.13	28.59	28.63	205,846	-0.37(-1.29%)
Oct 11, 2017	28.96	29.08	28.67	29.00	146,756	+0.04(+0.14%)
Oct 10, 2017	28.67	28.98	28.63	28.96	142,820	+0.42(+1.46%)
Oct 09, 2017	28.63	28.67	28.42	28.54	138,728	+0.00(+0.00%)
Oct 06, 2017	28.71	28.84	28.00	28.54	162,906	-0.21(-0.72%)
Oct 05, 2017	28.13	28.75	28.00	28.75	201,521	+0.58(+2.06%)
Oct 04, 2017	28.42	28.50	28.05	28.17	125,023	-0.29(-1.02%)
Oct 03, 2017	28.25	28.50	28.05	28.46	207,961	+0.29(+1.03%)
Oct 02, 2017	27.76	28.21	27.62	28.17	178,886	+0.33(+1.19%)
Sep 29, 2017	27.71	28.17	27.67	27.84	323,010	+0.00(+0.00%)
Sep 28, 2017	27.59	27.88	27.30	27.84	156,816	+0.28(+1.03%)
Sep 27, 2017	27.35	27.68	26.98	27.56	393,913	+0.41(+1.52%)
Sep 26, 2017	26.85	27.27	26.69	27.14	170,048	+0.37(+1.39%)
Sep 25, 2017	26.69	26.98	26.60	26.77	150,812	+0.04(+0.15%)
Sep 22, 2017	26.69	26.77	26.52	26.73	148,016	+0.00(+0.00%)
Sep 21, 2017	26.56	26.89	26.52	26.73	137,726	+0.12(+0.47%)
Sep 20, 2017	26.31	26.85	26.15	26.60	186,962	+0.29(+1.10%)
Sep 19, 2017	26.48	26.60	26.23	26.31	138,816	-0.25(-0.93%)
Sep 18, 2017	26.19	26.60	26.02	26.56	243,179	+0.50(+1.90%)
Sep 15, 2017	25.78	26.19	25.74	26.07	526,453	+0.37(+1.45%)
Sep 14, 2017	25.82	26.02	25.57	25.69	96,737	-0.17(-0.64%)
Sep 13, 2017	25.74	25.94	25.61	25.86	130,526	+0.04(+0.16%)
Sep 12, 2017	25.45	25.86	25.45	25.82	136,526	+0.33(+1.30%)
Sep 11, 2017	24.99	25.57	24.91	25.49	122,998	+0.70(+2.84%)
Sep 08, 2017	24.54	25.03	24.41	24.78	99,874	+0.37(+1.53%)
Sep 07, 2017	25.07	25.07	24.35	24.41	127,472	-0.70(-2.80%)
Sep 06, 2017	25.03	25.28	24.91	25.11	149,767	+0.25(+1.00%)
Sep 05, 2017	25.16	25.20	24.83	24.87	144,338	-0.41(-1.64%)

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.