Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	8.306	8.306	8.263	8.263	1,379	-0.11(-1.30%)
May 28, 2002	8.045	8.371	8.045	8.371	3,219	+0.33(+4.05%)
May 27, 2002	8.263	8.263	8.045	8.045	1,839	+0.00(+0.00%)
May 24, 2002	8.263	8.263	8.045	8.045	1,839	-0.22(-2.63%)
May 23, 2002	8.263	8.263	8.263	8.263	0	+0.00(+0.00%)
May 22, 2002	8.152	8.263	8.152	8.263	8,967	+0.11(+1.36%)
May 21, 2002	8.176	8.263	8.152	8.152	3,219	-0.26(-3.13%)
May 20, 2002	8.371	8.371	8.371	8.415	4,598	+0.11(+1.31%)
May 17, 2002	8.350	8.350	8.219	8.306	4,139	+0.04(+0.53%)
May 16, 2002	8.589	8.589	8.219	8.263	8,508	-0.02(-0.26%)
May 15, 2002	8.306	8.589	8.219	8.285	11,267	+0.02(+0.26%)
May 14, 2002	8.371	8.371	8.263	8.263	229	-0.11(-1.30%)
May 13, 2002	8.219	8.371	8.219	8.371	3,219	+0.15(+1.85%)
May 10, 2002	8.480	8.480	8.219	8.219	6,208	-0.15(-1.82%)
May 09, 2002	8.437	8.545	8.263	8.371	6,898	+0.00(+0.00%)
May 08, 2002	8.437	8.437	8.371	8.371	4,828	+0.33(+4.05%)
May 07, 2002	8.458	8.458	8.045	8.045	919	-0.22(-2.63%)
May 06, 2002	8.263	8.263	8.263	8.263	0	-0.20(-2.31%)
May 03, 2002	8.480	8.480	8.458	8.458	15,406	-0.02(-0.26%)
May 02, 2002	8.263	8.480	8.176	8.480	8,737	+0.30(+3.72%)
May 01, 2002	8.263	8.263	8.176	8.176	689	-0.17(-2.08%)
Apr 30, 2002	8.045	8.480	8.045	8.350	28,513	-0.18(-2.17%)
Apr 29, 2002	7.871	8.545	7.871	8.535	1,379	-0.01(-0.13%)
Apr 26, 2002	8.545	8.545	8.545	8.545	0	+0.00(+0.00%)
Apr 25, 2002	8.545	8.545	8.535	8.545	4,139	+0.37(+4.52%)
Apr 24, 2002	8.698	8.698	8.698	8.176	22,764	-0.30(-3.59%)
Apr 23, 2002	8.480	8.741	8.480	8.480	7,128	-0.26(-2.96%)
Apr 22, 2002	8.741	8.741	8.739	8.739	919	+0.15(+1.75%)
Apr 19, 2002	8.850	8.915	8.589	8.589	2,069	-0.33(-3.66%)
Apr 18, 2002	8.806	8.915	8.480	8.915	13,566	+0.22(+2.50%)
Apr 17, 2002	8.698	8.806	8.480	8.698	1,609	+0.00(+0.00%)
Apr 16, 2002	8.850	8.850	8.371	8.698	8,737	+0.00(+0.00%)
Apr 15, 2002	8.593	8.698	8.593	8.698	3,909	+0.00(+0.00%)
Apr 12, 2002	8.850	8.850	8.698	8.698	9,427	+0.00(+0.00%)
Apr 11, 2002	8.741	8.741	8.698	8.698	5,748	-0.04(-0.50%)
Apr 10, 2002	8.698	8.741	8.698	8.741	1,379	+0.04(+0.50%)
Apr 09, 2002	8.589	8.915	8.589	8.698	3,219	+0.00(+0.00%)
Apr 08, 2002	8.915	8.915	8.589	8.698	5,288	+0.00(+0.00%)
Apr 05, 2002	8.763	8.806	8.698	8.698	7,358	-0.07(-0.74%)
Apr 04, 2002	8.698	8.763	8.589	8.763	689	+0.07(+0.75%)
Apr 03, 2002	8.698	8.698	8.698	8.698	0	+0.00(+0.00%)
Apr 02, 2002	8.698	8.763	8.535	8.698	16,096	+0.00(+0.00%)
Apr 01, 2002	8.589	8.806	8.589	8.698	14,026	+0.11(+1.27%)
Mar 29, 2002	8.872	8.872	8.480	8.589	5,058	+0.00(+0.00%)
Mar 28, 2002	8.872	8.872	8.480	8.589	5,058	+0.11(+1.28%)
Mar 27, 2002	8.719	8.719	8.480	8.480	7,358	-0.22(-2.50%)
Mar 26, 2002	8.806	8.806	8.698	8.698	11,957	+0.00(+0.00%)
Mar 25, 2002	8.698	8.785	8.698	8.698	7,588	+0.14(+1.65%)
Mar 22, 2002	8.556	8.556	8.556	8.556	459	-0.14(-1.63%)
Mar 21, 2002	8.698	8.806	8.437	8.698	4,828	+0.00(+0.00%)
Mar 20, 2002	8.480	8.806	8.306	8.698	12,417	+0.33(+3.90%)
Mar 19, 2002	8.350	8.480	8.154	8.371	15,406	+0.11(+1.32%)
Mar 18, 2002	8.350	8.350	8.132	8.263	4,828	-0.11(-1.30%)
Mar 15, 2002	8.371	8.371	8.371	8.371	5,978	+0.37(+4.62%)
Mar 14, 2002	7.937	8.002	7.937	8.002	7,818	+0.01(+0.14%)
Mar 13, 2002	8.111	8.111	7.958	7.991	14,716	-0.25(-3.03%)
Mar 12, 2002	8.263	8.263	7.828	8.241	4,828	+0.30(+3.84%)
Mar 11, 2002	8.263	8.263	7.937	7.937	4,598	-0.33(-3.95%)
Mar 08, 2002	8.263	8.263	7.937	8.263	7,818	+0.33(+4.11%)
Mar 07, 2002	8.154	8.263	7.719	7.937	14,946	+0.11(+1.39%)
Mar 06, 2002	8.698	8.698	7.828	7.828	17,705	-0.39(-4.76%)
Mar 05, 2002	8.741	8.741	8.219	8.219	16,556	-0.48(-5.50%)
Mar 04, 2002	8.698	8.698	8.698	8.698	25,984	+0.33(+3.90%)

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.