Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.22	14.22	13.99	14.22	11,761	+0.00(+0.00%)
Feb 25, 2005	14.32	14.35	14.19	14.22	13,628	+0.36(+2.59%)
Feb 24, 2005	13.93	14.29	13.86	13.86	5,672	-0.46(-3.19%)
Feb 23, 2005	13.96	14.32	13.70	14.32	13,579	+0.36(+2.57%)
Feb 22, 2005	14.22	14.29	13.96	13.96	4,450	-0.23(-1.61%)
Feb 18, 2005	13.73	14.19	13.73	14.19	5,820	+0.16(+1.16%)
Feb 17, 2005	13.70	14.35	13.70	14.03	18,558	+0.31(+2.28%)
Feb 16, 2005	13.44	13.71	13.44	13.71	25,807	+0.27(+2.04%)
Feb 15, 2005	13.47	13.63	13.37	13.44	22,634	-0.03(-0.24%)
Feb 14, 2005	13.41	13.67	13.41	13.47	22,527	-0.07(-0.48%)
Feb 11, 2005	13.54	13.54	13.41	13.54	4,194	+0.00(+0.00%)
Feb 10, 2005	13.54	13.70	13.50	13.54	4,798	+0.00(+0.00%)
Feb 09, 2005	13.54	13.86	13.44	13.54	29,985	-0.16(-1.19%)
Feb 08, 2005	13.57	13.70	13.37	13.70	32,207	+0.00(+0.00%)
Feb 07, 2005	13.63	13.70	13.41	13.70	14,103	+0.00(+0.00%)
Feb 04, 2005	13.80	13.83	13.63	13.70	30,492	-0.03(-0.24%)
Feb 03, 2005	13.76	13.83	13.70	13.73	5,150	-0.03(-0.24%)
Feb 02, 2005	13.83	13.83	13.63	13.76	12,804	+0.07(+0.48%)
Feb 01, 2005	13.93	13.93	13.57	13.70	10,283	-0.16(-1.18%)
Jan 31, 2005	13.76	13.86	13.67	13.86	9,553	+0.00(+0.00%)
Jan 28, 2005	13.70	13.86	13.57	13.86	24,627	+0.16(+1.19%)
Jan 27, 2005	13.70	13.70	13.34	13.70	16,258	+0.07(+0.48%)
Jan 26, 2005	14.03	14.03	13.63	13.63	16,803	-0.39(-2.79%)
Jan 25, 2005	14.03	14.06	13.63	14.03	20,357	+0.00(+0.00%)
Jan 24, 2005	14.06	14.35	14.03	14.03	7,528	-0.03(-0.23%)
Jan 21, 2005	14.03	14.19	14.03	14.06	5,250	-0.29(-2.05%)
Jan 20, 2005	14.51	14.51	14.03	14.35	8,385	+0.00(+0.00%)
Jan 19, 2005	14.19	14.68	14.19	14.35	20,695	-0.16(-1.12%)
Jan 18, 2005	14.51	14.91	14.03	14.51	48,167	+0.00(+0.00%)
Jan 14, 2005	14.35	14.68	13.76	14.51	30,443	+0.00(+0.00%)
Jan 13, 2005	14.55	14.55	14.06	14.51	5,672	-0.16(-1.11%)
Jan 12, 2005	14.68	14.91	14.55	14.68	9,789	-0.16(-1.10%)
Jan 11, 2005	14.45	14.84	14.45	14.84	5,860	+0.23(+1.56%)
Jan 10, 2005	14.06	14.68	14.03	14.61	51,137	+0.55(+3.94%)
Jan 07, 2005	13.89	14.09	13.76	14.06	14,845	+0.03(+0.23%)
Jan 06, 2005	14.03	14.03	13.70	14.03	29,187	+0.00(+0.00%)
Jan 05, 2005	13.70	14.03	13.70	14.03	22,824	+0.33(+2.38%)
Jan 04, 2005	14.03	14.12	13.70	13.70	18,158	-0.36(-2.55%)
Jan 03, 2005	14.16	14.35	14.03	14.06	12,639	-0.29(-2.05%)
Dec 31, 2004	14.03	14.35	14.03	14.35	22,841	+0.20(+1.38%)
Dec 30, 2004	14.29	14.35	14.03	14.16	4,752	-0.20(-1.36%)
Dec 29, 2004	14.35	14.51	14.03	14.35	7,818	+0.00(+0.00%)
Dec 28, 2004	14.35	14.35	14.35	14.35	3,372	-0.29(-2.00%)
Dec 27, 2004	14.35	14.64	14.35	14.64	5,058	-0.03(-0.22%)
Dec 23, 2004	14.91	14.91	14.51	14.68	4,445	-0.21(-1.40%)
Dec 22, 2004	14.81	14.91	14.81	14.89	1,992	+0.01(+0.09%)
Dec 21, 2004	14.94	14.94	14.81	14.87	9,351	+0.20(+1.33%)
Dec 20, 2004	14.91	14.91	14.68	14.68	15,176	-0.20(-1.32%)
Dec 17, 2004	14.51	14.91	14.35	14.87	27,440	+0.52(+3.64%)
Dec 16, 2004	14.22	14.35	14.19	14.35	3,679	+0.00(+0.00%)
Dec 15, 2004	14.68	14.68	14.29	14.35	6,591	-0.13(-0.90%)
Dec 14, 2004	14.19	14.68	14.03	14.48	18,549	+0.29(+2.07%)
Dec 13, 2004	14.42	14.64	14.19	14.19	21,768	-0.33(-2.25%)
Dec 10, 2004	14.81	14.81	14.51	14.51	4,905	+0.00(+0.00%)
Dec 09, 2004	14.81	14.81	14.51	14.51	7,358	-0.16(-1.11%)
Dec 08, 2004	14.84	14.84	14.68	14.68	11,497	-0.01(-0.04%)
Dec 07, 2004	14.68	14.84	14.68	14.68	7,511	-0.16(-1.06%)
Dec 06, 2004	14.97	15.00	14.68	14.84	6,438	-0.16(-1.09%)
Dec 03, 2004	15.00	15.00	15.00	15.00	1,226	+0.33(+2.22%)
Dec 02, 2004	14.68	15.00	14.68	14.68	4,445	-0.16(-1.10%)

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.