Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.698	8.698	8.611	8.654	3,679	-0.04(-0.50%)
Jun 27, 2003	8.741	8.741	8.654	8.698	3,909	+0.00(+0.00%)
Jun 26, 2003	8.741	8.741	8.698	8.698	689	+0.00(+0.00%)
Jun 25, 2003	8.654	8.698	8.654	8.698	3,219	-0.09(-0.99%)
Jun 24, 2003	8.698	8.785	8.698	8.785	919	+0.09(+1.00%)
Jun 23, 2003	8.698	8.698	8.611	8.698	4,139	-0.09(-0.99%)
Jun 20, 2003	8.785	8.785	8.702	8.785	3,679	+0.09(+1.00%)
Jun 19, 2003	8.763	8.828	8.698	8.698	7,588	-0.11(-1.23%)
Jun 18, 2003	8.719	8.872	8.719	8.806	11,267	-0.04(-0.49%)
Jun 17, 2003	8.850	8.850	8.850	8.850	229	-0.04(-0.49%)
Jun 16, 2003	8.872	8.893	8.828	8.893	3,679	+0.07(+0.74%)
Jun 13, 2003	8.828	8.959	8.828	8.828	3,909	+0.00(+0.00%)
Jun 12, 2003	8.828	8.828	8.828	8.828	1,379	+0.00(+0.00%)
Jun 11, 2003	8.828	8.828	8.828	8.828	2,299	+0.00(+0.00%)
Jun 10, 2003	9.002	9.002	8.828	8.828	2,529	+0.00(+0.00%)
Jun 09, 2003	9.024	9.024	8.828	8.828	22,074	-0.09(-0.98%)
Jun 06, 2003	8.915	9.067	8.915	8.915	3,679	+0.00(+0.00%)
Jun 05, 2003	8.915	8.959	8.806	8.915	7,588	+0.22(+2.50%)
Jun 04, 2003	8.850	9.046	8.698	8.698	8,278	-0.30(-3.38%)
Jun 03, 2003	8.872	9.046	8.872	9.002	6,208	+0.13(+1.47%)
Jun 02, 2003	8.915	9.046	8.850	8.872	22,304	-0.04(-0.49%)
May 30, 2003	8.785	8.915	8.785	8.915	4,368	-0.15(-1.68%)
May 29, 2003	8.915	9.067	8.915	9.067	4,598	+0.26(+2.96%)
May 28, 2003	8.632	8.915	8.632	8.806	21,615	-0.11(-1.22%)
May 27, 2003	8.959	9.133	8.611	8.915	13,336	-0.30(-3.30%)
May 23, 2003	9.220	9.350	9.133	9.220	5,288	+0.09(+0.95%)
May 22, 2003	9.002	9.133	8.959	9.133	6,898	+0.17(+1.94%)
May 21, 2003	8.785	9.133	8.785	8.959	4,139	+0.11(+1.23%)
May 20, 2003	8.806	8.915	8.698	8.850	35,411	+0.20(+2.26%)
May 19, 2003	8.654	8.698	8.567	8.654	8,048	+0.00(+0.00%)
May 16, 2003	8.763	8.763	8.524	8.654	10,577	+0.00(+0.00%)
May 15, 2003	8.654	8.654	8.545	8.654	1,149	-0.04(-0.50%)
May 14, 2003	8.698	8.806	8.654	8.698	8,967	+0.00(+0.00%)
May 13, 2003	8.698	8.698	8.480	8.698	30,123	-0.09(-0.99%)
May 12, 2003	8.589	8.785	8.589	8.785	3,909	+0.20(+2.28%)
May 09, 2003	8.719	8.741	8.589	8.589	12,877	-0.17(-1.99%)
May 08, 2003	8.654	8.785	8.654	8.763	16,326	+0.20(+2.28%)
May 07, 2003	8.698	8.698	8.567	8.567	7,588	-0.09(-1.01%)
May 06, 2003	8.654	8.654	8.524	8.654	7,588	+0.11(+1.27%)
May 05, 2003	8.306	8.611	8.306	8.545	8,048	+0.02(+0.26%)
May 02, 2003	8.524	8.524	8.524	8.524	229	+0.04(+0.51%)
May 01, 2003	8.480	8.480	8.198	8.480	919	+0.00(+0.00%)
Apr 30, 2003	8.480	8.480	8.480	8.480	0	+0.00(+0.00%)
Apr 29, 2003	8.350	8.654	8.002	8.480	10,807	+0.15(+1.83%)
Apr 28, 2003	8.045	8.328	8.045	8.328	4,139	+0.28(+3.51%)
Apr 25, 2003	8.154	8.154	7.828	8.045	8,737	-0.11(-1.33%)
Apr 24, 2003	7.436	8.263	7.436	8.154	25,524	+0.54(+7.14%)
Apr 23, 2003	7.719	7.719	7.610	7.610	15,406	-0.06(-0.84%)
Apr 22, 2003	7.828	7.872	7.610	7.675	22,764	-0.09(-1.13%)
Apr 21, 2003	7.763	7.763	7.654	7.763	8,967	+0.11(+1.42%)
Apr 17, 2003	7.741	7.806	7.654	7.654	8,967	-0.09(-1.12%)
Apr 16, 2003	7.806	7.828	7.741	7.741	9,197	-0.07(-0.84%)
Apr 15, 2003	7.806	7.828	7.806	7.806	5,748	+0.11(+1.41%)
Apr 14, 2003	7.567	7.828	7.567	7.697	18,165	+0.09(+1.14%)
Apr 11, 2003	7.545	7.610	7.545	7.610	2,759	+0.17(+2.34%)
Apr 10, 2003	7.719	7.719	7.436	7.436	2,759	-0.09(-1.16%)
Apr 09, 2003	7.350	7.610	7.350	7.523	17,935	+0.02(+0.29%)
Apr 08, 2003	7.545	7.545	7.502	7.502	1,609	+0.15(+2.07%)
Apr 07, 2003	7.545	7.545	7.350	7.350	3,909	-0.11(-1.46%)
Apr 04, 2003	7.458	7.458	7.458	7.458	0	+0.00(+0.00%)
Apr 03, 2003	7.458	7.458	7.458	7.458	0	+0.00(+0.00%)
Apr 02, 2003	7.350	7.458	7.350	7.458	919	+0.00(+0.00%)

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.