Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.45	14.78	14.41	14.41	3,759	-0.03(-0.23%)
Feb 27, 2006	14.61	14.71	14.45	14.45	6,158	-0.40(-2.71%)
Feb 24, 2006	14.78	14.85	14.45	14.85	11,156	-0.07(-0.45%)
Feb 23, 2006	14.92	14.92	14.61	14.92	8,275	+0.13(+0.91%)
Feb 22, 2006	14.45	14.92	14.45	14.78	12,115	+0.34(+2.33%)
Feb 21, 2006	14.24	14.71	14.24	14.45	23,779	+0.01(+0.05%)
Feb 17, 2006	14.28	14.45	14.28	14.44	20,946	+0.23(+1.61%)
Feb 16, 2006	14.31	14.41	14.21	14.21	6,697	-0.10(-0.70%)
Feb 15, 2006	14.45	14.45	14.21	14.31	1,413	+0.03(+0.24%)
Feb 14, 2006	14.38	14.38	14.28	14.28	2,412	+0.00(+0.00%)
Feb 13, 2006	14.28	14.45	14.18	14.28	10,293	-0.03(-0.23%)
Feb 10, 2006	14.11	14.45	14.11	14.31	20,302	+0.07(+0.47%)
Feb 09, 2006	14.24	14.24	14.24	14.24	564	+0.07(+0.47%)
Feb 08, 2006	14.14	14.18	14.14	14.18	9,351	+0.07(+0.48%)
Feb 07, 2006	14.01	14.27	14.01	14.11	27,105	+0.00(+0.00%)
Feb 06, 2006	14.11	14.11	14.04	14.11	18,157	+0.17(+1.21%)
Feb 03, 2006	13.94	14.11	13.77	13.94	20,765	+0.00(+0.00%)
Feb 02, 2006	13.87	14.08	13.87	13.94	6,951	-0.10(-0.72%)
Feb 01, 2006	13.94	14.11	13.77	14.04	5,953	+0.10(+0.72%)
Jan 31, 2006	14.11	14.11	13.81	13.94	20,507	-0.17(-1.19%)
Jan 30, 2006	13.51	14.11	13.51	14.11	11,686	+0.47(+3.45%)
Jan 27, 2006	13.71	13.71	13.51	13.64	6,931	+0.03(+0.25%)
Jan 26, 2006	13.77	13.77	13.61	13.61	7,455	-0.17(-1.22%)
Jan 25, 2006	13.61	13.77	13.61	13.77	16,007	+0.17(+1.23%)
Jan 24, 2006	13.51	13.77	13.51	13.61	2,644	+0.17(+1.25%)
Jan 23, 2006	13.44	13.44	13.44	13.44	598	-0.34(-2.44%)
Jan 20, 2006	13.44	13.77	13.44	13.77	869	+0.00(+0.00%)
Jan 19, 2006	13.61	13.77	13.10	13.77	22,984	+0.24(+1.74%)
Jan 18, 2006	13.45	13.61	13.27	13.54	13,579	+0.10(+0.75%)
Jan 17, 2006	13.10	13.44	13.10	13.44	15,493	+0.30(+2.30%)
Jan 13, 2006	13.10	13.14	13.10	13.14	5,697	-0.20(-1.51%)
Jan 12, 2006	13.24	13.34	13.17	13.34	5,357	+0.20(+1.53%)
Jan 11, 2006	13.61	13.61	13.03	13.14	25,051	-0.57(-4.17%)
Jan 10, 2006	13.61	13.77	13.61	13.71	32,558	+0.00(+0.00%)
Jan 09, 2006	13.44	13.74	13.44	13.71	12,140	+0.27(+2.00%)
Jan 06, 2006	13.10	13.54	12.97	13.44	19,751	+0.50(+3.90%)
Jan 05, 2006	12.97	13.10	12.83	12.93	23,518	+0.04(+0.31%)
Jan 04, 2006	13.00	13.00	12.89	12.89	3,631	-0.01(-0.05%)
Jan 03, 2006	13.00	13.00	12.89	12.90	10,836	-0.10(-0.77%)
Dec 30, 2005	13.10	13.10	12.90	13.00	3,022	-0.10(-0.77%)
Dec 29, 2005	13.44	13.44	12.93	13.10	14,046	-0.34(-2.50%)
Dec 28, 2005	13.27	13.51	13.20	13.44	7,292	+0.07(+0.50%)
Dec 27, 2005	13.27	13.61	13.10	13.37	15,478	-0.07(-0.50%)
Dec 23, 2005	13.14	13.44	13.10	13.44	7,213	+0.34(+2.56%)
Dec 22, 2005	13.51	13.61	13.10	13.10	13,740	-0.50(-3.70%)
Dec 21, 2005	13.40	13.77	13.40	13.61	19,922	-0.24(-1.70%)
Dec 20, 2005	13.51	13.91	13.40	13.84	12,193	+0.07(+0.49%)
Dec 19, 2005	13.34	13.91	13.34	13.77	35,682	+0.30(+2.24%)
Dec 16, 2005	13.37	13.47	13.37	13.47	8,036	+0.00(+0.00%)
Dec 15, 2005	13.27	13.51	13.10	13.47	17,236	+0.03(+0.25%)
Dec 14, 2005	13.27	13.44	13.27	13.44	5,511	+0.00(+0.00%)
Dec 13, 2005	13.44	13.44	13.14	13.44	8,467	-0.03(-0.25%)
Dec 12, 2005	13.94	13.94	13.44	13.47	21,807	-0.30(-2.19%)
Dec 09, 2005	13.77	13.77	13.77	13.77	297	-0.34(-2.38%)
Dec 08, 2005	13.71	14.11	13.64	14.11	16,676	+0.30(+2.19%)
Dec 07, 2005	13.84	13.94	13.71	13.81	5,611	-0.17(-1.20%)
Dec 06, 2005	13.67	14.01	13.64	13.98	8,053	+0.37(+2.72%)
Dec 05, 2005	13.94	14.02	13.61	13.61	24,609	-0.44(-3.11%)
Dec 02, 2005	14.11	14.11	14.04	14.04	3,869	-0.07(-0.48%)

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.