Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.30	10.34	10.08	10.22	81,697	+0.01(+0.13%)
Feb 25, 2011	10.12	10.25	10.05	10.21	52,490	+0.11(+1.09%)
Feb 24, 2011	10.05	10.10	9.973	10.10	68,939	+0.12(+1.17%)
Feb 23, 2011	10.13	10.23	9.959	9.979	68,413	-0.14(-1.42%)
Feb 22, 2011	10.14	10.23	10.09	10.12	76,266	-0.10(-1.01%)
Feb 18, 2011	10.19	10.24	10.16	10.23	71,026	+0.04(+0.40%)
Feb 17, 2011	10.19	10.35	10.10	10.19	81,812	-0.02(-0.20%)
Feb 16, 2011	10.19	10.27	10.11	10.21	37,076	+0.01(+0.07%)
Feb 15, 2011	10.21	10.38	10.14	10.20	34,099	-0.06(-0.60%)
Feb 14, 2011	10.34	10.41	10.26	10.26	11,896	-0.12(-1.12%)
Feb 11, 2011	10.12	10.38	10.12	10.38	32,894	+0.22(+2.16%)
Feb 10, 2011	10.01	10.30	10.01	10.16	36,614	+0.09(+0.89%)
Feb 09, 2011	10.11	10.18	9.986	10.07	24,294	-0.12(-1.21%)
Feb 08, 2011	10.07	10.20	9.952	10.19	77,372	+0.07(+0.68%)
Feb 07, 2011	10.17	10.34	10.04	10.12	59,460	-0.08(-0.81%)
Feb 04, 2011	10.39	10.39	10.14	10.21	42,014	-0.18(-1.72%)
Feb 03, 2011	10.30	10.49	10.23	10.38	70,648	+0.03(+0.33%)
Feb 02, 2011	10.40	10.47	10.30	10.35	35,033	-0.10(-0.98%)
Feb 01, 2011	10.30	10.67	10.30	10.45	87,839	+0.23(+2.21%)
Jan 31, 2011	10.39	10.51	10.18	10.23	42,186	-0.11(-1.06%)
Jan 28, 2011	10.73	10.89	10.19	10.34	100,969	-0.54(-4.92%)
Jan 27, 2011	11.00	11.05	10.80	10.87	28,574	-0.19(-1.74%)
Jan 26, 2011	10.80	11.17	10.65	11.06	106,008	+0.29(+2.68%)
Jan 25, 2011	10.50	10.79	10.50	10.78	39,487	+0.19(+1.82%)
Jan 24, 2011	10.66	10.75	10.54	10.58	31,475	-0.02(-0.19%)
Jan 21, 2011	11.22	11.22	10.54	10.60	84,851	-0.55(-4.92%)
Jan 20, 2011	11.28	11.39	11.15	11.15	41,153	-0.17(-1.52%)
Jan 19, 2011	11.46	11.48	11.21	11.32	75,611	-0.17(-1.49%)
Jan 18, 2011	11.46	11.56	11.33	11.50	51,783	-0.12(-1.00%)
Jan 14, 2011	11.50	11.63	11.39	11.61	96,850	+0.13(+1.14%)
Jan 13, 2011	11.43	11.52	11.28	11.48	49,678	+0.00(+0.00%)
Jan 12, 2011	11.32	11.49	11.24	11.48	51,081	+0.27(+2.45%)
Jan 11, 2011	11.12	11.24	11.05	11.21	61,954	+0.19(+1.74%)
Jan 10, 2011	10.96	11.26	10.89	11.02	40,608	-0.03(-0.31%)
Jan 07, 2011	11.32	11.32	10.84	11.05	54,439	-0.27(-2.42%)
Jan 06, 2011	11.32	11.40	11.19	11.32	31,772	-0.08(-0.72%)
Jan 05, 2011	10.90	11.43	10.90	11.41	59,737	+0.51(+4.73%)
Jan 04, 2011	11.32	11.32	10.84	10.89	60,069	-0.38(-3.35%)
Jan 03, 2011	11.05	11.32	10.95	11.27	53,231	+0.36(+3.34%)
Dec 31, 2010	11.12	11.13	10.89	10.91	26,261	-0.26(-2.34%)
Dec 30, 2010	11.32	11.32	11.16	11.17	34,082	-0.09(-0.79%)
Dec 29, 2010	11.27	11.28	11.21	11.26	10,454	+0.03(+0.31%)
Dec 28, 2010	11.24	11.24	11.17	11.22	16,494	-0.01(-0.06%)
Dec 27, 2010	11.15	11.24	11.15	11.23	21,399	+0.02(+0.15%)
Dec 23, 2010	11.13	11.24	10.93	11.21	43,795	-0.02(-0.15%)
Dec 22, 2010	11.03	11.24	11.03	11.23	65,682	+0.18(+1.61%)
Dec 21, 2010	10.95	11.05	10.86	11.05	87,348	+0.18(+1.63%)
Dec 20, 2010	10.93	10.93	10.80	10.87	27,426	+0.00(+0.00%)
Dec 17, 2010	10.92	10.92	10.69	10.87	158,275	-0.08(-0.69%)
Dec 16, 2010	10.80	11.27	10.77	10.95	106,228	+0.16(+1.45%)
Dec 15, 2010	10.93	10.98	10.78	10.79	96,952	-0.14(-1.25%)
Dec 14, 2010	10.90	10.93	10.83	10.93	52,931	+0.05(+0.50%)
Dec 13, 2010	10.90	10.90	10.76	10.87	33,288	-0.02(-0.19%)
Dec 10, 2010	10.89	10.92	10.77	10.89	49,508	+0.01(+0.13%)
Dec 09, 2010	10.93	10.93	10.78	10.88	52,158	+0.01(+0.06%)
Dec 08, 2010	10.93	10.93	10.83	10.87	37,114	-0.05(-0.44%)
Dec 07, 2010	10.93	10.93	10.78	10.92	62,809	+0.10(+0.88%)
Dec 06, 2010	10.80	10.86	10.71	10.83	23,661	-0.03(-0.31%)
Dec 03, 2010	10.84	10.87	10.64	10.86	78,203	-0.05(-0.44%)
Dec 02, 2010	10.83	10.91	10.79	10.91	40,960	+0.12(+1.08%)

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.