Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.260	9.337	9.081	9.288	51,578	+0.07(+0.75%)
Jun 29, 2011	9.385	9.385	9.094	9.219	18,431	-0.14(-1.48%)
Jun 28, 2011	9.226	9.358	8.927	9.358	64,206	+0.19(+2.04%)
Jun 27, 2011	9.149	9.301	8.915	9.170	118,271	+0.00(+0.00%)
Jun 24, 2011	9.025	9.191	8.998	9.170	185,788	+0.17(+1.92%)
Jun 23, 2011	8.901	9.060	8.749	8.998	42,382	+0.03(+0.38%)
Jun 22, 2011	9.218	9.419	8.956	8.963	49,515	-0.32(-3.42%)
Jun 21, 2011	9.074	9.281	8.998	9.281	63,844	+0.27(+2.99%)
Jun 20, 2011	8.991	9.039	8.846	9.011	41,091	+0.12(+1.32%)
Jun 17, 2011	8.901	9.084	8.770	8.894	188,474	+0.08(+0.86%)
Jun 16, 2011	8.611	8.825	8.611	8.818	89,497	+0.22(+2.57%)
Jun 15, 2011	8.839	8.887	8.563	8.597	86,299	-0.35(-3.93%)
Jun 14, 2011	8.887	8.970	8.708	8.949	74,060	+0.19(+2.13%)
Jun 13, 2011	8.749	8.860	8.687	8.763	59,515	+0.11(+1.28%)
Jun 10, 2011	8.694	8.867	8.625	8.653	64,821	-0.12(-1.34%)
Jun 09, 2011	8.791	9.039	8.694	8.770	65,734	+0.04(+0.47%)
Jun 08, 2011	8.777	8.963	8.694	8.729	73,541	-0.11(-1.25%)
Jun 07, 2011	9.011	9.060	8.811	8.839	54,331	-0.09(-1.00%)
Jun 06, 2011	8.936	9.043	8.867	8.929	63,789	-0.10(-1.07%)
Jun 03, 2011	8.832	9.136	8.832	9.025	85,605	+0.22(+2.51%)
May 24, 2011	8.901	8.977	8.798	8.804	99,932	-0.03(-0.31%)
May 23, 2011	8.970	8.998	8.811	8.832	75,766	-0.14(-1.54%)
May 20, 2011	9.087	9.122	8.970	8.970	93,189	-0.18(-1.96%)
May 19, 2011	9.287	9.287	9.143	9.149	59,609	-0.08(-0.82%)
May 18, 2011	9.177	9.246	9.143	9.225	89,883	+0.06(+0.60%)
May 17, 2011	9.225	9.301	9.170	9.170	100,826	-0.13(-1.41%)
May 16, 2011	9.453	9.481	9.301	9.301	66,099	-0.19(-1.96%)
May 13, 2011	9.743	9.743	9.467	9.488	30,520	-0.28(-2.83%)
May 12, 2011	9.550	9.777	9.550	9.764	33,554	+0.17(+1.73%)
May 11, 2011	9.819	9.860	9.591	9.598	81,851	-0.26(-2.66%)
May 10, 2011	9.881	9.957	9.764	9.860	65,066	+0.03(+0.35%)
May 09, 2011	9.591	9.833	9.488	9.826	43,154	+0.25(+2.59%)
May 06, 2011	9.853	9.853	9.563	9.577	69,660	-0.11(-1.14%)
May 05, 2011	9.708	9.867	9.660	9.688	65,851	-0.06(-0.57%)
May 04, 2011	9.998	10.01	9.743	9.743	100,468	-0.14(-1.47%)
May 03, 2011	9.908	10.70	9.867	9.888	86,734	-0.02(-0.21%)
May 02, 2011	9.964	10.21	9.902	9.908	72,445	-0.32(-3.10%)
Apr 29, 2011	10.52	10.52	10.14	10.23	50,817	-0.30(-2.82%)
Apr 28, 2011	10.25	10.52	10.18	10.52	57,453	+0.34(+3.32%)
Apr 27, 2011	10.40	10.40	10.08	10.18	33,266	-0.23(-2.25%)
Apr 26, 2011	10.12	10.83	10.12	10.42	96,310	+0.28(+2.72%)
Apr 25, 2011	10.17	10.25	9.902	10.14	30,163	+0.29(+2.94%)
Apr 21, 2011	10.14	10.14	9.826	9.853	37,153	-0.21(-2.13%)
Apr 20, 2011	10.12	10.14	9.943	10.07	39,459	+0.10(+1.04%)
Apr 19, 2011	10.36	10.38	9.915	9.964	80,028	-0.32(-3.15%)
Apr 18, 2011	10.53	10.65	10.23	10.29	36,264	-0.41(-3.81%)
Apr 15, 2011	10.54	10.73	10.54	10.70	79,873	+0.07(+0.65%)
Apr 14, 2011	10.34	10.65	10.33	10.63	38,551	+0.14(+1.32%)
Apr 13, 2011	10.74	10.80	10.33	10.49	132,933	-0.12(-1.17%)
Apr 12, 2011	10.80	10.80	10.47	10.61	93,121	+0.07(+0.65%)
Apr 11, 2011	10.38	10.77	10.38	10.54	52,021	+0.14(+1.33%)
Apr 08, 2011	10.82	10.82	10.38	10.41	39,556	-0.33(-3.08%)
Apr 07, 2011	10.84	10.86	10.73	10.74	23,798	-0.12(-1.08%)
Apr 06, 2011	10.82	10.87	10.78	10.85	42,834	+0.03(+0.32%)
Apr 05, 2011	10.77	10.85	10.72	10.82	160,927	-0.01(-0.13%)
Apr 04, 2011	10.67	10.85	10.63	10.83	103,457	+0.17(+1.62%)

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.