Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	10.82	10.85	10.75	10.77	55,173	-0.07(-0.62%)
Feb 27, 2013	10.69	10.92	10.69	10.84	50,717	+0.16(+1.53%)
Feb 26, 2013	10.74	10.81	10.63	10.68	38,341	+0.01(+0.07%)
Feb 25, 2013	10.97	10.98	10.67	10.67	57,870	-0.23(-2.11%)
Feb 22, 2013	10.95	11.00	10.85	10.90	54,928	+0.01(+0.07%)
Feb 21, 2013	10.94	11.02	10.80	10.89	40,863	-0.04(-0.34%)
Feb 20, 2013	11.13	11.17	10.91	10.93	81,266	-0.22(-1.99%)
Feb 19, 2013	11.05	11.28	11.05	11.15	49,764	+0.10(+0.94%)
Feb 15, 2013	11.20	11.20	11.00	11.05	78,589	-0.07(-0.67%)
Feb 14, 2013	11.09	11.17	11.05	11.12	24,954	-0.03(-0.27%)
Feb 13, 2013	11.23	11.28	10.94	11.15	109,142	-0.06(-0.53%)
Feb 12, 2013	11.14	11.28	11.09	11.21	33,804	+0.09(+0.80%)
Feb 11, 2013	11.11	11.17	11.02	11.12	94,205	+0.03(+0.27%)
Feb 08, 2013	11.17	11.17	11.08	11.09	45,481	-0.07(-0.60%)
Feb 07, 2013	11.22	11.24	11.13	11.16	33,153	-0.17(-1.50%)
Feb 06, 2013	11.27	11.39	11.21	11.33	222,045	+0.16(+1.39%)
Feb 04, 2013	11.38	11.48	11.15	11.17	53,690	-0.27(-2.33%)
Feb 01, 2013	11.31	11.46	11.21	11.44	69,803	+0.20(+1.78%)
Jan 31, 2013	11.17	11.31	11.15	11.24	74,625	+0.07(+0.66%)
Jan 30, 2013	11.31	11.31	11.14	11.17	44,504	-0.14(-1.25%)
Jan 29, 2013	11.20	11.42	11.18	11.31	185,084	+0.09(+0.79%)
Jan 28, 2013	11.18	11.32	11.13	11.22	68,237	+0.01(+0.13%)
Jan 25, 2013	11.28	11.40	11.11	11.20	64,650	+0.00(+0.00%)
Jan 24, 2013	11.39	11.44	11.17	11.20	148,761	-0.14(-1.24%)
Jan 23, 2013	11.47	11.47	11.32	11.34	38,451	-0.10(-0.91%)
Jan 22, 2013	11.51	11.56	11.34	11.45	87,909	-0.09(-0.77%)
Jan 18, 2013	11.52	11.58	11.42	11.54	57,881	-0.02(-0.19%)
Jan 17, 2013	11.37	11.69	11.34	11.56	71,449	+0.26(+2.29%)
Jan 16, 2013	11.51	11.51	11.28	11.30	35,986	-0.21(-1.80%)
Jan 15, 2013	11.34	11.52	11.34	11.51	32,615	+0.07(+0.65%)
Jan 14, 2013	11.52	11.62	11.36	11.43	33,925	-0.10(-0.84%)
Jan 11, 2013	11.52	11.62	11.36	11.53	20,144	+0.03(+0.26%)
Jan 10, 2013	11.56	11.62	11.41	11.50	37,933	+0.01(+0.06%)
Jan 09, 2013	11.54	11.67	11.35	11.49	40,713	-0.02(-0.19%)
Jan 08, 2013	11.64	11.76	11.45	11.51	59,015	-0.11(-0.96%)
Jan 07, 2013	11.77	11.81	11.60	11.62	36,395	-0.23(-1.94%)
Jan 04, 2013	11.92	11.96	11.78	11.85	73,053	+0.02(+0.19%)
Jan 03, 2013	11.91	11.97	11.48	11.83	76,912	-0.02(-0.19%)
Jan 02, 2013	11.65	11.88	11.48	11.85	149,382	+0.38(+3.29%)
Dec 31, 2012	11.20	11.50	11.10	11.48	211,663	+0.32(+2.86%)
Dec 28, 2012	11.03	11.29	11.03	11.16	60,817	+0.05(+0.47%)
Dec 27, 2012	11.11	11.16	10.85	11.11	124,114	+0.01(+0.13%)
Dec 26, 2012	11.14	11.14	10.94	11.09	49,175	-0.06(-0.53%)
Dec 24, 2012	11.15	11.15	10.90	11.15	33,028	+0.00(+0.00%)
Dec 21, 2012	11.13	11.18	11.00	11.15	283,637	-0.01(-0.13%)
Dec 20, 2012	11.05	11.22	10.89	11.17	109,924	+0.12(+1.07%)
Dec 19, 2012	11.13	11.14	10.94	11.05	130,784	-0.07(-0.60%)
Dec 18, 2012	10.98	11.11	10.96	11.11	64,068	+0.18(+1.63%)
Dec 17, 2012	10.82	11.04	10.72	10.94	90,664	+0.10(+0.96%)
Dec 14, 2012	10.88	10.99	10.75	10.83	86,856	-0.10(-0.95%)
Dec 13, 2012	10.80	10.98	10.80	10.94	38,437	+0.11(+1.03%)
Dec 12, 2012	11.17	11.17	10.77	10.82	47,725	-0.35(-3.12%)
Dec 11, 2012	11.17	11.19	11.02	11.17	207,520	+0.10(+0.87%)
Dec 10, 2012	11.18	11.18	10.97	11.08	48,386	-0.05(-0.47%)
Dec 07, 2012	11.25	11.25	11.07	11.13	40,354	-0.04(-0.40%)
Dec 06, 2012	11.22	11.26	10.74	11.17	53,092	-0.02(-0.20%)
Dec 05, 2012	11.43	11.43	11.13	11.20	52,073	-0.16(-1.44%)

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.