Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.436	7.436	7.436	7.436	2,529	+0.04(+0.59%)
Aug 29, 2002	7.371	7.436	7.371	7.393	5,518	+0.09(+1.19%)
Aug 28, 2002	7.306	7.306	7.306	7.306	459	-0.17(-2.33%)
Aug 27, 2002	7.480	7.480	7.480	7.480	459	+0.17(+2.38%)
Aug 26, 2002	7.480	7.480	7.306	7.306	689	-0.09(-1.18%)
Aug 23, 2002	7.393	7.480	7.306	7.393	4,598	-0.11(-1.45%)
Aug 22, 2002	7.480	7.480	7.393	7.502	1,149	+0.02(+0.29%)
Aug 21, 2002	7.393	7.480	7.393	7.480	919	-0.02(-0.29%)
Aug 20, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 16, 2002	7.393	7.589	7.393	7.502	11,727	-0.07(-0.86%)
Aug 15, 2002	7.567	7.567	7.567	7.567	0	+0.00(+0.00%)
Aug 14, 2002	7.436	7.480	7.393	7.567	4,139	+0.07(+0.87%)
Aug 13, 2002	7.567	7.567	7.393	7.502	22,764	+0.00(+0.00%)
Aug 12, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 07, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 06, 2002	7.545	7.610	7.502	7.502	4,828	+0.09(+1.17%)
Aug 05, 2002	7.676	7.676	7.415	7.415	9,427	-0.11(-1.45%)
Aug 02, 2002	7.523	7.523	7.523	7.523	229	-0.09(-1.14%)
Aug 01, 2002	7.610	7.610	7.610	7.610	2,299	+0.13(+1.74%)
Jul 31, 2002	7.676	7.676	7.480	7.480	4,139	-0.20(-2.55%)
Jul 30, 2002	7.676	7.676	7.676	7.676	459	+0.07(+0.86%)
Jul 29, 2002	7.610	7.610	7.610	7.610	0	+0.00(+0.00%)
Jul 26, 2002	7.719	7.719	7.719	7.610	4,828	-0.11(-1.41%)
Jul 25, 2002	7.610	7.828	7.393	7.719	2,069	+0.33(+4.41%)
Jul 24, 2002	7.393	7.393	7.393	7.393	3,219	+0.00(+0.00%)
Jul 23, 2002	7.610	7.828	7.393	7.393	18,625	-0.33(-4.23%)
Jul 22, 2002	7.610	7.719	7.502	7.719	13,796	-0.07(-0.84%)
Jul 19, 2002	7.545	7.784	7.502	7.784	7,588	+0.17(+2.29%)
Jul 17, 2002	7.719	7.719	7.502	7.610	10,117	+0.00(+0.00%)
Jul 12, 2002	7.610	7.610	7.610	7.610	1,609	+0.22(+2.94%)
Jul 11, 2002	7.393	7.393	7.393	7.393	919	-0.33(-4.23%)
Jul 10, 2002	7.393	7.719	7.328	7.719	9,657	+0.00(+0.00%)
Jul 09, 2002	7.719	7.719	7.719	7.719	0	+0.00(+0.00%)
Jul 08, 2002	7.393	7.719	7.393	7.719	229	+0.33(+4.41%)
Jul 05, 2002	7.502	7.502	7.393	7.393	4,368	-0.39(-5.03%)
Jul 04, 2002	7.502	7.784	7.502	7.784	6,438	+0.00(+0.00%)
Jul 03, 2002	7.502	7.784	7.502	7.784	6,438	+0.04(+0.56%)
Jul 02, 2002	7.828	7.828	7.502	7.741	919	-0.09(-1.11%)
Jul 01, 2002	7.937	7.937	7.610	7.828	5,288	+0.00(+0.00%)
Jun 28, 2002	7.828	7.828	7.828	7.828	1,379	-0.22(-2.70%)
Jun 27, 2002	8.045	8.045	8.045	8.045	459	+0.00(+0.00%)
Jun 26, 2002	7.828	8.263	7.697	8.045	9,197	-0.22(-2.63%)
Jun 25, 2002	8.263	8.263	8.263	8.263	459	+0.00(+0.00%)
Jun 21, 2002	8.263	8.263	8.263	8.263	459	+0.18(+2.27%)
Jun 20, 2002	8.045	8.154	7.937	8.079	8,737	+0.03(+0.42%)
Jun 19, 2002	8.045	8.045	8.045	8.045	1,149	+0.11(+1.37%)
Jun 18, 2002	7.828	7.980	7.828	7.937	4,828	-0.11(-1.35%)
Jun 17, 2002	8.045	8.045	8.045	8.045	229	+0.00(+0.00%)
Jun 14, 2002	8.045	8.045	8.045	8.045	689	+0.00(+0.00%)
Jun 12, 2002	8.089	8.089	8.045	8.045	1,379	+0.17(+2.21%)
Jun 11, 2002	8.263	8.263	7.871	7.871	8,737	-0.09(-1.09%)
Jun 10, 2002	7.958	8.045	7.958	7.958	1,839	-0.30(-3.68%)
Jun 07, 2002	8.045	8.306	8.045	8.263	3,219	+0.11(+1.33%)
Jun 06, 2002	8.154	8.154	8.154	8.154	1,609	-0.15(-1.83%)

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.