Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.78	14.78	14.45	14.45	6,073	-0.40(-2.71%)
Sep 29, 2005	14.92	14.92	14.85	14.85	2,293	-0.40(-2.64%)
Sep 28, 2005	14.92	15.25	14.92	15.25	1,041	+0.34(+2.25%)
Sep 27, 2005	14.85	14.92	14.85	14.92	2,167	+0.07(+0.45%)
Sep 26, 2005	14.92	14.95	14.78	14.85	8,132	-0.10(-0.67%)
Sep 23, 2005	14.95	14.95	14.78	14.95	5,247	-0.17(-1.11%)
Sep 22, 2005	14.61	15.12	14.61	15.12	1,132	+0.07(+0.45%)
Sep 21, 2005	14.65	15.12	14.65	15.05	2,926	+0.13(+0.90%)
Sep 20, 2005	14.28	14.92	14.28	14.92	11,603	+0.64(+4.47%)
Sep 19, 2005	14.24	14.65	14.14	14.28	4,040	-0.24(-1.62%)
Sep 16, 2005	14.45	14.51	14.24	14.51	9,717	+0.07(+0.47%)
Sep 15, 2005	14.45	14.45	14.18	14.45	11,946	+0.07(+0.47%)
Sep 14, 2005	14.18	14.45	14.18	14.38	22,622	+0.07(+0.47%)
Sep 13, 2005	14.18	14.38	14.18	14.31	9,047	-0.13(-0.93%)
Sep 12, 2005	14.45	14.71	14.45	14.45	6,498	-0.20(-1.38%)
Sep 09, 2005	14.45	14.65	14.31	14.65	4,417	+0.27(+1.87%)
Sep 08, 2005	14.45	14.78	14.38	14.38	19,035	+0.07(+0.47%)
Sep 07, 2005	14.31	14.45	14.31	14.31	21,064	-0.13(-0.93%)
Sep 06, 2005	14.45	14.61	14.28	14.45	9,812	+0.00(+0.00%)
Sep 02, 2005	14.65	14.78	14.34	14.45	13,956	-0.20(-1.38%)
Sep 01, 2005	14.65	14.78	14.65	14.65	14,042	+0.00(+0.00%)
Aug 31, 2005	14.78	14.78	14.65	14.65	3,865	-0.13(-0.91%)
Aug 30, 2005	15.18	15.39	14.78	14.78	8,718	-0.17(-1.12%)
Aug 29, 2005	15.29	15.29	14.95	14.95	2,501	-0.34(-2.20%)
Aug 26, 2005	15.45	15.45	15.29	15.29	7,033	+0.00(+0.00%)
Aug 25, 2005	15.29	15.29	15.29	15.29	276	-0.17(-1.09%)
Aug 24, 2005	15.62	15.62	15.18	15.45	744	+0.45(+3.00%)
Aug 23, 2005	15.00	15.00	15.00	15.00	484	+0.01(+0.04%)
Aug 22, 2005	14.68	15.13	14.68	15.00	4,094	+0.32(+2.18%)
Aug 19, 2005	15.17	15.17	14.68	14.68	9,194	+0.00(+0.00%)
Aug 18, 2005	14.94	15.00	14.68	14.68	1,704	-0.33(-2.17%)
Aug 17, 2005	14.64	15.00	14.35	15.00	9,044	+0.00(+0.00%)
Aug 16, 2005	14.81	15.00	14.68	15.00	5,932	+0.00(+0.00%)
Aug 15, 2005	15.00	15.17	14.81	15.00	4,945	+0.00(+0.00%)
Aug 12, 2005	14.94	15.33	14.94	15.00	38,646	+0.00(+0.00%)
Aug 11, 2005	14.87	15.07	14.87	15.00	3,329	+0.00(+0.00%)
Aug 10, 2005	15.00	15.07	15.00	15.00	2,632	+0.00(+0.00%)
Aug 09, 2005	15.00	15.00	14.87	15.00	7,847	+0.00(+0.00%)
Aug 08, 2005	14.84	15.00	14.68	15.00	8,699	+0.00(+0.00%)
Aug 05, 2005	14.84	15.00	14.84	15.00	2,946	+0.03(+0.22%)
Aug 04, 2005	15.17	15.17	14.97	14.97	4,214	-0.20(-1.29%)
Aug 03, 2005	14.87	15.26	14.81	15.17	5,587	+0.36(+2.42%)
Aug 02, 2005	15.00	15.29	14.78	14.81	16,623	-0.48(-3.16%)
Aug 01, 2005	15.10	15.33	15.00	15.29	7,784	+0.16(+1.03%)
Jul 29, 2005	15.00	15.13	14.84	15.13	9,858	+0.29(+1.98%)
Jul 28, 2005	14.35	15.00	14.35	14.84	20,534	+0.49(+3.41%)
Jul 27, 2005	14.19	14.35	14.12	14.35	6,648	-0.16(-1.12%)
Jul 26, 2005	14.35	14.51	14.23	14.51	3,982	+0.20(+1.37%)
Jul 25, 2005	14.51	14.64	14.32	14.32	8,216	-0.33(-2.23%)
Jul 22, 2005	14.68	14.97	14.51	14.64	2,809	-0.16(-1.10%)
Jul 21, 2005	15.13	15.13	14.58	14.81	15,391	-0.33(-2.16%)
Jul 20, 2005	15.13	15.20	15.07	15.13	25,571	+0.07(+0.43%)
Jul 19, 2005	15.26	15.39	15.07	15.07	10,940	-0.26(-1.70%)
Jul 18, 2005	15.33	15.46	15.33	15.33	5,518	-0.13(-0.84%)
Jul 15, 2005	15.30	15.46	15.30	15.46	3,234	-0.03(-0.21%)
Jul 14, 2005	15.53	15.59	15.34	15.49	7,122	-0.10(-0.63%)
Jul 13, 2005	15.39	15.59	15.30	15.59	3,372	+0.00(+0.00%)
Jul 12, 2005	15.59	15.59	15.20	15.59	13,177	+0.00(+0.00%)
Jul 11, 2005	14.78	15.59	14.78	15.59	20,338	+0.59(+3.91%)
Jul 08, 2005	14.51	15.00	14.51	15.00	13,198	+0.46(+3.14%)
Jul 07, 2005	14.03	14.61	14.03	14.55	25,298	+0.52(+3.72%)
Jul 06, 2005	14.03	14.25	14.03	14.03	4,943	+0.00(+0.00%)
Jul 05, 2005	14.35	14.35	14.03	14.03	2,299	+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.