Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.48	13.48	13.16	13.26	16,556	-0.11(-0.81%)
Feb 26, 2004	13.48	13.48	13.37	13.37	2,299	+0.00(+0.00%)
Feb 25, 2004	13.48	13.48	13.37	13.37	3,909	-0.11(-0.81%)
Feb 24, 2004	13.48	13.48	13.37	13.48	2,299	+0.00(+0.00%)
Feb 23, 2004	13.59	13.59	13.26	13.48	7,128	+0.00(+0.00%)
Feb 20, 2004	13.37	13.57	13.37	13.48	3,219	+0.00(+0.03%)
Feb 19, 2004	13.69	13.69	13.26	13.48	8,967	-0.00(-0.03%)
Feb 18, 2004	13.26	13.52	13.26	13.48	7,128	+0.22(+1.64%)
Feb 17, 2004	13.74	13.92	13.05	13.26	27,363	-1.09(-7.58%)
Feb 13, 2004	12.85	14.57	12.83	14.35	65,305	+1.44(+11.11%)
Feb 12, 2004	13.81	13.81	12.83	12.92	7,588	-0.57(-4.19%)
Feb 11, 2004	13.80	13.81	12.72	13.48	33,572	+0.43(+3.33%)
Feb 10, 2004	13.05	13.83	12.83	13.05	24,374	+0.00(+0.00%)
Feb 09, 2004	12.61	13.05	12.61	13.05	15,636	+0.52(+4.17%)
Feb 06, 2004	12.18	12.57	12.07	12.52	17,935	+0.37(+3.04%)
Feb 05, 2004	11.81	12.18	11.81	12.15	37,941	+0.41(+3.52%)
Feb 04, 2004	11.56	11.74	11.56	11.74	14,026	+0.17(+1.50%)
Feb 03, 2004	11.42	11.57	11.42	11.57	12,877	+0.04(+0.38%)
Feb 02, 2004	11.52	11.52	11.52	11.52	3,449	+0.00(+0.00%)
Jan 30, 2004	11.52	11.52	11.52	11.52	4,598	-0.02(-0.15%)
Jan 29, 2004	11.42	11.57	11.42	11.54	11,957	-0.03(-0.23%)
Jan 28, 2004	11.44	11.57	11.42	11.57	16,096	+0.00(+0.00%)
Jan 27, 2004	11.50	11.57	11.48	11.57	8,737	+0.00(+0.00%)
Jan 26, 2004	11.57	11.57	11.50	11.57	2,989	+0.00(+0.00%)
Jan 23, 2004	11.57	11.62	11.52	11.57	16,556	+0.00(+0.00%)
Jan 22, 2004	11.57	11.57	11.48	11.57	8,278	+0.00(+0.00%)
Jan 21, 2004	11.48	11.57	11.44	11.57	43,000	+0.00(+0.00%)
Jan 20, 2004	11.33	11.63	11.33	11.57	19,085	+0.17(+1.53%)
Jan 16, 2004	11.31	11.44	11.31	11.39	16,326	+0.22(+1.95%)
Jan 15, 2004	11.35	11.42	11.18	11.18	8,623	-0.17(-1.53%)
Jan 14, 2004	11.13	11.35	11.13	11.35	2,575	+0.00(+0.00%)
Jan 13, 2004	11.42	11.42	11.15	11.35	2,989	-0.07(-0.57%)
Jan 12, 2004	11.42	11.42	11.15	11.42	7,438	-0.02(-0.19%)
Jan 09, 2004	11.44	11.44	11.44	11.44	229	-0.02(-0.19%)
Jan 08, 2004	11.31	11.46	11.20	11.46	4,587	+0.26(+2.33%)
Jan 07, 2004	11.37	11.37	11.09	11.20	11,152	-0.17(-1.53%)
Jan 06, 2004	11.42	11.48	11.31	11.37	17,246	+0.00(+0.00%)
Jan 05, 2004	11.20	11.37	11.00	11.37	22,304	+0.39(+3.56%)
Jan 02, 2004	11.20	11.20	10.98	10.98	4,828	-0.22(-1.94%)
Dec 31, 2003	11.13	11.20	10.92	11.20	4,598	+0.33(+3.00%)
Dec 30, 2003	10.87	10.98	10.55	10.87	13,562	+0.00(+0.00%)
Dec 29, 2003	10.70	10.98	10.70	10.87	7,461	+0.17(+1.63%)
Dec 26, 2003	10.76	10.76	10.70	10.70	2,299	+0.00(+0.00%)
Dec 24, 2003	10.87	10.87	10.70	10.70	2,393	-0.04(-0.40%)
Dec 23, 2003	10.70	10.74	10.70	10.74	23,606	-0.04(-0.40%)
Dec 22, 2003	10.87	10.98	10.79	10.79	2,931	-0.09(-0.80%)
Dec 19, 2003	10.87	10.87	10.87	10.87	17,338	+0.00(+0.00%)
Dec 18, 2003	10.76	10.87	10.76	10.87	2,989	+0.11(+1.01%)
Dec 17, 2003	10.65	10.76	10.48	10.76	63,465	+0.11(+1.02%)
Dec 16, 2003	10.65	10.65	10.65	10.65	0	+0.00(+0.00%)
Dec 15, 2003	10.70	10.70	10.44	10.65	7,473	+0.00(+0.00%)
Dec 12, 2003	10.83	10.83	10.55	10.65	13,221	-0.20(-1.80%)
Dec 11, 2003	10.87	10.87	10.79	10.85	48,978	+0.00(+0.00%)
Dec 10, 2003	10.96	11.05	10.81	10.85	35,062	-0.15(-1.38%)
Dec 09, 2003	11.02	11.05	10.92	11.00	5,104	-0.09(-0.78%)
Dec 08, 2003	11.20	11.20	11.05	11.09	17,705	+0.04(+0.39%)
Dec 05, 2003	11.20	11.20	11.09	11.05	12,304	+0.02(+0.20%)
Dec 04, 2003	11.15	11.20	11.02	11.02	3,909	-0.22(-1.93%)
Dec 03, 2003	11.24	11.26	11.24	11.24	1,494	+0.04(+0.39%)
Dec 02, 2003	11.26	11.26	11.15	11.20	8,737	+0.00(+0.00%)

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.