Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	26.86	26.94	26.37	26.70	248,851	-0.41(-1.51%)
Feb 27, 2017	26.90	27.15	26.82	27.11	204,075	+0.16(+0.61%)
Feb 24, 2017	26.94	27.23	26.86	26.94	123,311	-0.33(-1.20%)
Feb 23, 2017	27.27	27.35	26.86	27.27	167,407	+0.04(+0.15%)
Feb 22, 2017	26.86	27.27	26.82	27.23	197,877	+0.16(+0.61%)
Feb 21, 2017	27.11	27.11	26.98	27.07	147,869	-0.04(-0.15%)
Feb 17, 2017		27.11	27.11	27.11	0	+0.04(+0.15%)
Feb 16, 2017	27.03	27.11	26.78	27.07	197,545	+0.04(+0.15%)
Feb 15, 2017	27.07	27.11	26.74	27.03	125,953	+0.00(+0.00%)
Feb 14, 2017	26.86	27.11	26.74	27.03	180,254	+0.25(+0.92%)
Feb 13, 2017	26.66	27.11	26.57	26.78	217,730	+0.16(+0.62%)
Feb 10, 2017	26.45	26.70	26.33	26.62	130,546	+0.16(+0.62%)
Feb 09, 2017	25.92	26.66	25.88	26.45	167,823	+0.53(+2.06%)
Feb 08, 2017	26.08	26.12	25.63	25.92	144,102	-0.29(-1.10%)
Feb 07, 2017	26.45	26.62	26.12	26.21	108,929	-0.12(-0.47%)
Feb 06, 2017	26.37	26.78	26.29	26.33	150,896	-0.29(-1.08%)
Feb 03, 2017	26.33	26.82	26.16	26.62	193,708	+0.57(+2.20%)
Feb 02, 2017	26.21	26.33	25.89	26.04	126,995	-0.33(-1.24%)
Feb 01, 2017	26.57	26.94	26.57	26.37	160,426	-0.04(-0.16%)
Jan 31, 2017	26.37	26.66	26.08	26.41	230,287	+0.00(+0.00%)
Jan 30, 2017	26.70	26.74	26.16	26.41	211,755	-0.53(-1.98%)
Jan 27, 2017	27.48	27.48	26.90	26.94	140,003	-0.49(-1.79%)
Jan 26, 2017	26.82	27.64	26.66	27.44	265,085	+0.62(+2.29%)
Jan 25, 2017	26.66	26.94	26.66	26.82	162,561	+0.33(+1.24%)
Jan 24, 2017	26.21	26.53	26.12	26.49	283,676	+0.37(+1.41%)
Jan 23, 2017	25.96	26.16	25.88	26.12	108,488	+0.04(+0.16%)
Jan 20, 2017	25.92	26.25	25.92	26.08	137,248	+0.25(+0.95%)
Jan 19, 2017	26.00	26.08	25.63	25.84	148,094	-0.08(-0.32%)
Jan 18, 2017	25.96	26.41	25.43	25.92	495,411	+0.20(+0.80%)
Jan 17, 2017	26.41	26.62	25.67	25.71	326,142	-1.03(-3.83%)
Jan 13, 2017		26.74	26.74	26.74	0	+0.16(+0.62%)
Jan 12, 2017	27.19	27.19	26.25	26.57	199,008	-0.66(-2.41%)
Jan 11, 2017	27.11	27.27	26.88	27.23	192,606	+0.12(+0.45%)
Jan 10, 2017	26.53	27.19	26.53	27.11	193,399	+0.45(+1.69%)
Jan 09, 2017	26.86	26.98	26.53	26.66	179,966	-0.37(-1.37%)
Jan 06, 2017	27.11	27.31	26.86	27.03	155,052	+0.12(+0.46%)
Jan 05, 2017	27.15	27.27	26.74	26.90	179,460	-0.49(-1.80%)
Jan 04, 2017	27.15	27.48	27.11	27.39	195,743	+0.33(+1.21%)
Jan 03, 2017	27.60	27.76	26.62	27.07	324,324	-0.21(-0.75%)
Dec 30, 2016		27.27	27.27	27.27	0	+0.04(+0.15%)
Dec 29, 2016	27.60	27.76	26.86	27.23	184,358	-0.29(-1.04%)
Dec 28, 2016	27.44	27.76	26.66	27.52	677,462	+0.02(+0.09%)
Dec 27, 2016	26.92	27.62	26.92	27.49	179,527	+0.33(+1.20%)
Dec 23, 2016		27.17	27.17	27.17	0	+0.04(+0.15%)
Dec 22, 2016	27.04	27.35	26.96	27.13	219,942	-0.08(-0.30%)
Dec 21, 2016	27.17	27.41	27.04	27.21	219,902	-0.16(-0.60%)
Dec 20, 2016	27.17	27.41	27.08	27.37	244,085	+0.45(+1.67%)
Dec 19, 2016	26.88	27.04	26.51	26.92	320,031	+0.04(+0.15%)
Dec 16, 2016	27.53	27.70	26.43	26.88	1,982,237	-0.53(-1.94%)
Dec 15, 2016	27.33	27.78	27.17	27.41	430,683	+0.12(+0.45%)
Dec 14, 2016	27.21	27.66	27.13	27.29	262,585	-0.16(-0.60%)
Dec 13, 2016	27.21	27.62	27.13	27.45	209,318	+0.37(+1.36%)
Dec 12, 2016	27.98	28.23	26.96	27.08	244,847	-0.78(-2.79%)
Dec 09, 2016	27.49	27.90	27.04	27.86	347,112	+0.49(+1.79%)
Dec 08, 2016	27.21	27.62	26.96	27.37	322,396	+0.37(+1.36%)
Dec 07, 2016	26.72	27.04	26.55	27.00	204,370	+0.41(+1.54%)
Dec 06, 2016	26.84	26.88	26.51	26.59	323,039	-0.16(-0.61%)
Dec 05, 2016	26.64	26.96	26.43	26.76	305,582	+0.20(+0.77%)
Dec 02, 2016	26.76	26.76	26.27	26.55	348,752	-0.16(-0.61%)

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.