Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.78	14.78	14.64	14.71	9,674	-0.07(-0.44%)
May 27, 2005	14.84	14.90	14.68	14.78	3,410	+0.10(+0.67%)
May 26, 2005	14.68	14.87	14.68	14.68	2,210	+0.00(+0.00%)
May 25, 2005	14.68	14.68	14.61	14.68	1,532	+0.00(+0.00%)
May 24, 2005	14.51	14.68	14.51	14.68	7,051	+0.16(+1.12%)
May 23, 2005	14.69	14.69	14.51	14.51	6,821	-0.18(-1.20%)
May 20, 2005	15.00	15.00	14.51	14.69	15,656	-0.31(-2.09%)
May 19, 2005	15.13	15.13	14.71	15.00	5,842	+0.07(+0.44%)
May 18, 2005	15.07	15.13	14.68	14.94	20,388	-0.20(-1.29%)
May 17, 2005	15.10	15.20	14.94	15.13	31,453	-0.42(-2.73%)
May 16, 2005	15.59	15.66	15.10	15.56	31,879	+0.23(+1.49%)
May 13, 2005	15.53	15.85	15.33	15.33	4,778	-0.20(-1.26%)
May 12, 2005	15.34	15.53	15.33	15.53	14,261	+0.20(+1.28%)
May 11, 2005	15.46	15.53	15.33	15.33	5,704	-0.33(-2.08%)
May 10, 2005	15.79	15.82	15.33	15.66	14,406	-0.13(-0.83%)
May 09, 2005	15.53	15.82	15.53	15.79	6,786	+0.26(+1.68%)
May 06, 2005	15.98	16.30	15.53	15.53	24,561	-0.13(-0.83%)
May 05, 2005	15.66	15.82	15.46	15.66	11,574	+0.16(+1.05%)
May 04, 2005	15.33	15.59	15.20	15.49	4,756	+0.16(+1.06%)
May 03, 2005	15.20	15.59	15.20	15.33	7,991	+0.07(+0.43%)
May 02, 2005	15.23	15.39	15.17	15.26	15,907	+0.00(+0.00%)
Apr 29, 2005	15.33	15.38	15.26	15.26	6,020	-0.03(-0.21%)
Apr 28, 2005	15.33	15.33	15.20	15.30	1,201	-0.03(-0.21%)
Apr 27, 2005	15.33	15.33	15.20	15.33	8,019	+0.00(+0.00%)
Apr 26, 2005	15.17	15.33	15.13	15.33	1,158	+0.16(+1.08%)
Apr 25, 2005	15.13	15.33	15.13	15.17	5,672	-0.03(-0.21%)
Apr 22, 2005	15.33	15.33	15.13	15.20	7,021	-0.20(-1.27%)
Apr 21, 2005	15.59	15.59	15.39	15.39	1,747	-0.13(-0.84%)
Apr 20, 2005	16.11	16.11	15.53	15.53	34,133	-0.46(-2.86%)
Apr 19, 2005	16.37	16.37	15.72	15.98	5,593	-0.42(-2.58%)
Apr 18, 2005	15.98	16.57	15.98	16.41	14,635	+0.29(+1.82%)
Apr 15, 2005	15.53	16.14	15.53	16.11	21,069	+0.52(+3.35%)
Apr 14, 2005	15.00	15.59	14.97	15.59	20,281	+0.62(+4.14%)
Apr 13, 2005	15.33	15.33	14.97	14.97	843	-0.16(-1.08%)
Apr 12, 2005	15.17	15.17	15.00	15.13	2,805	-0.03(-0.21%)
Apr 11, 2005	15.33	15.49	15.17	15.17	8,584	-0.49(-3.13%)
Apr 08, 2005	15.92	15.92	15.66	15.66	2,346	-0.29(-1.84%)
Apr 07, 2005	15.79	15.95	15.36	15.95	3,312	+0.20(+1.24%)
Apr 06, 2005	15.79	15.82	15.13	15.75	12,499	+0.26(+1.68%)
Apr 05, 2005	14.68	15.82	14.46	15.49	42,777	+0.45(+2.99%)
Apr 04, 2005	14.55	15.10	14.36	15.04	43,274	+0.50(+3.41%)
Apr 01, 2005	14.55	14.55	14.55	14.55	1,027	+0.14(+1.00%)
Mar 31, 2005	14.48	14.48	14.35	14.40	4,534	-0.04(-0.27%)
Mar 30, 2005	14.35	14.68	14.35	14.44	10,270	+0.01(+0.09%)
Mar 29, 2005	14.81	14.81	14.35	14.43	4,905	-0.37(-2.47%)
Mar 28, 2005	14.81	14.81	14.38	14.79	8,880	+0.00(+0.00%)
Mar 24, 2005	14.64	14.81	14.64	14.79	10,500	+0.13(+0.89%)
Mar 23, 2005	14.94	14.94	14.61	14.66	13,346	-0.29(-1.96%)
Mar 22, 2005	15.00	15.20	14.94	14.96	16,131	-0.34(-2.22%)
Mar 21, 2005	15.98	15.98	15.07	15.30	5,745	-0.68(-4.29%)
Mar 18, 2005	15.98	16.18	15.07	15.98	21,749	+0.16(+1.03%)
Mar 17, 2005	15.82	16.14	15.28	15.82	32,936	+0.00(+0.00%)
Mar 16, 2005	16.50	16.93	15.33	15.82	47,393	-0.75(-4.53%)
Mar 15, 2005	15.17	16.63	15.17	16.57	67,567	+1.23(+7.99%)
Mar 14, 2005	14.84	15.36	14.84	15.34	94,368	+0.80(+5.47%)
Mar 11, 2005	14.19	14.68	14.19	14.55	23,646	+0.36(+2.53%)
Mar 10, 2005	13.93	14.35	13.93	14.19	8,058	+0.20(+1.40%)
Mar 09, 2005	14.22	14.22	13.99	13.99	7,395	-0.03(-0.23%)
Mar 08, 2005	14.03	14.03	13.89	14.03	1,362	+0.05(+0.37%)
Mar 07, 2005	13.96	14.04	13.96	13.97	6,423	+0.01(+0.09%)
Mar 04, 2005	14.35	14.35	13.86	13.96	12,559	-0.33(-2.28%)
Mar 03, 2005	14.29	14.35	14.29	14.29	17,808	-0.03(-0.23%)
Mar 02, 2005	14.19	14.35	14.16	14.32	48,577	+0.20(+1.39%)

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.