Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.46	17.04	16.46	16.83	206,138	+0.28(+1.67%)
Jun 29, 2020	16.02	16.57	15.78	16.56	228,367	+0.86(+5.46%)
Jun 26, 2020	15.84	15.91	15.16	15.70	563,785	-0.51(-3.16%)
Jun 25, 2020	15.44	16.22	15.31	16.21	324,735	+0.66(+4.27%)
Jun 24, 2020	16.05	16.05	15.39	15.55	186,139	-0.66(-4.09%)
Jun 23, 2020	16.77	16.87	16.18	16.21	116,102	-0.24(-1.45%)
Jun 22, 2020	16.55	16.55	16.06	16.45	164,040	+0.03(+0.16%)
Jun 19, 2020	17.00	17.01	15.96	16.42	747,756	-0.34(-2.01%)
Jun 18, 2020	16.24	17.04	15.97	16.76	277,867	+0.26(+1.55%)
Jun 17, 2020	17.05	17.16	16.41	16.50	275,137	-0.54(-3.17%)
Jun 16, 2020	17.12	17.41	16.53	17.04	250,862	+0.75(+4.61%)
Jun 15, 2020	15.56	16.55	15.30	16.29	286,348	+0.11(+0.71%)
Jun 12, 2020	16.88	16.88	15.72	16.18	324,747	+0.11(+0.66%)
Jun 11, 2020	16.66	16.86	16.00	16.07	234,628	-1.64(-9.29%)
Jun 10, 2020	18.53	18.53	17.66	17.71	244,126	-0.96(-5.12%)
Jun 09, 2020	18.18	19.00	17.86	18.67	163,306	-0.08(-0.42%)
Jun 08, 2020	19.11	19.19	18.61	18.75	156,809	+0.10(+0.52%)
Jun 05, 2020	18.34	18.89	17.99	18.65	356,068	+1.41(+8.15%)
Jun 04, 2020	17.03	17.55	16.86	17.25	189,797	+0.09(+0.52%)
Jun 03, 2020	16.72	17.54	16.71	17.16	230,898	+0.89(+5.49%)
Jun 02, 2020	16.54	16.72	16.16	16.26	153,048	-0.11(-0.70%)
Jun 01, 2020	16.83	16.89	16.36	16.38	235,071	-0.30(-1.80%)
May 29, 2020	16.99	17.00	16.46	16.68	175,942	-0.59(-3.43%)
May 28, 2020	17.81	17.81	17.17	17.27	203,151	-0.31(-1.76%)
May 27, 2020	16.81	17.78	16.71	17.58	264,663	+1.04(+6.31%)
May 26, 2020	16.28	16.73	16.18	16.54	213,604	+1.04(+6.74%)
May 22, 2020	15.96	16.01	15.29	15.49	125,511	-0.19(-1.18%)
May 21, 2020	15.62	15.95	15.60	15.68	136,972	-0.05(-0.34%)
May 20, 2020	15.26	15.94	15.19	15.73	193,068	+0.78(+5.20%)
May 19, 2020	15.85	15.85	14.95	14.95	194,276	-1.04(-6.52%)
May 18, 2020	15.15	16.08	15.14	16.00	219,508	+1.55(+10.71%)
May 15, 2020	14.23	14.67	14.08	14.45	268,436	+0.11(+0.80%)
May 14, 2020	13.90	14.50	13.39	14.34	263,428	+0.05(+0.37%)
May 13, 2020	14.64	14.76	13.91	14.28	283,605	-0.57(-3.81%)
May 12, 2020	15.72	15.87	14.80	14.85	221,355	-0.80(-5.14%)
May 11, 2020	15.98	16.27	15.30	15.65	234,210	-0.65(-3.96%)
May 08, 2020	15.92	16.39	15.92	16.30	203,532	+0.64(+4.07%)
May 07, 2020	15.87	16.22	15.53	15.66	219,394	+0.08(+0.51%)
May 06, 2020	16.18	16.18	15.49	15.58	209,765	-0.43(-2.71%)
May 05, 2020	17.30	17.32	16.00	16.02	273,472	-0.80(-4.73%)
May 04, 2020	16.75	17.02	16.44	16.81	254,982	-0.21(-1.25%)
May 01, 2020	17.46	17.46	16.58	17.02	187,476	-0.84(-4.70%)
Apr 30, 2020	18.27	18.62	17.57	17.86	199,779	-0.96(-5.08%)
Apr 29, 2020	18.73	19.37	18.35	18.82	262,283	+0.77(+4.26%)
Apr 28, 2020	18.11	18.29	17.79	18.05	201,672	+0.56(+3.19%)
Apr 27, 2020	16.65	17.68	16.37	17.49	173,624	+1.23(+7.56%)
Apr 24, 2020	16.18	16.47	15.75	16.26	136,253	+0.17(+1.04%)
Apr 23, 2020	15.62	16.38	15.62	16.10	193,873	+0.46(+2.94%)
Apr 22, 2020	15.99	16.39	15.56	15.64	129,360	-0.26(-1.61%)
Apr 21, 2020	15.54	16.17	15.46	15.89	179,618	-0.18(-1.10%)
Apr 20, 2020	15.79	16.64	15.78	16.07	210,807	-0.19(-1.20%)
Apr 17, 2020	15.97	16.48	15.96	16.26	224,903	+0.96(+6.30%)
Apr 16, 2020	15.95	16.14	14.87	15.30	251,103	-0.65(-4.10%)
Apr 15, 2020	16.58	16.58	15.83	15.95	219,721	-1.22(-7.11%)
Apr 14, 2020	18.01	18.23	16.90	17.17	237,543	-0.33(-1.87%)
Apr 13, 2020	18.56	18.56	17.30	17.50	198,810	-0.96(-5.17%)
Apr 09, 2020	17.19	18.53	17.02	18.46	251,249	+1.86(+11.19%)
Apr 08, 2020	16.60	16.79	16.21	16.60	199,874	+0.30(+1.84%)
Apr 07, 2020	16.72	17.10	15.87	16.30	320,106	+0.21(+1.32%)
Apr 06, 2020	15.62	16.19	15.53	16.09	323,906	+1.08(+7.19%)
Apr 03, 2020	15.29	15.51	14.67	15.01	215,744	-0.49(-3.14%)
Apr 02, 2020	15.13	15.64	14.41	15.49	257,026	+0.22(+1.45%)

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.