Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		27.27	27.27	27.27	0	+0.04(+0.15%)
Dec 29, 2016	27.60	27.76	26.86	27.23	184,358	-0.29(-1.04%)
Dec 28, 2016	27.44	27.76	26.66	27.52	677,462	+0.02(+0.09%)
Dec 27, 2016	26.92	27.62	26.92	27.49	179,527	+0.33(+1.20%)
Dec 23, 2016		27.17	27.17	27.17	0	+0.04(+0.15%)
Dec 22, 2016	27.04	27.35	26.96	27.13	219,942	-0.08(-0.30%)
Dec 21, 2016	27.17	27.41	27.04	27.21	219,902	-0.16(-0.60%)
Dec 20, 2016	27.17	27.41	27.08	27.37	244,085	+0.45(+1.67%)
Dec 19, 2016	26.88	27.04	26.51	26.92	320,031	+0.04(+0.15%)
Dec 16, 2016	27.53	27.70	26.43	26.88	1,982,237	-0.53(-1.94%)
Dec 15, 2016	27.33	27.78	27.17	27.41	430,683	+0.12(+0.45%)
Dec 14, 2016	27.21	27.66	27.13	27.29	262,585	-0.16(-0.60%)
Dec 13, 2016	27.21	27.62	27.13	27.45	209,318	+0.37(+1.36%)
Dec 12, 2016	27.98	28.23	26.96	27.08	244,847	-0.78(-2.79%)
Dec 09, 2016	27.49	27.90	27.04	27.86	347,112	+0.49(+1.79%)
Dec 08, 2016	27.21	27.62	26.96	27.37	322,396	+0.37(+1.36%)
Dec 07, 2016	26.72	27.04	26.55	27.00	204,370	+0.41(+1.54%)
Dec 06, 2016	26.84	26.88	26.51	26.59	323,039	-0.16(-0.61%)
Dec 05, 2016	26.64	26.96	26.43	26.76	305,582	+0.20(+0.77%)
Dec 02, 2016	26.76	26.76	26.27	26.55	348,752	-0.16(-0.61%)
Dec 01, 2016	26.19	26.88	26.19	26.72	432,000	+0.37(+1.40%)
Nov 30, 2016	26.14	26.47	25.98	26.35	340,380	+0.29(+1.10%)
Nov 29, 2016	25.16	26.10	25.12	26.06	461,750	+0.49(+1.92%)
Nov 28, 2016	26.14	26.14	25.53	25.57	238,672	-0.69(-2.64%)
Nov 25, 2016	26.14	26.27	25.94	26.27	130,341	+0.25(+0.94%)
Nov 23, 2016		26.02	26.02	26.02	0	+0.45(+1.76%)
Nov 22, 2016	25.29	25.57	25.25	25.57	406,374	+0.29(+1.13%)
Nov 21, 2016	25.21	25.33	25.00	25.29	246,336	+0.04(+0.16%)
Nov 18, 2016	24.96	25.49	24.84	25.25	486,457	+0.37(+1.48%)
Nov 17, 2016	24.51	24.90	24.51	24.88	415,775	+0.41(+1.67%)
Nov 16, 2016	24.14	24.51	24.02	24.47	475,682	+0.08(+0.33%)
Nov 15, 2016	24.06	24.43	23.82	24.39	428,098	+0.29(+1.19%)
Nov 14, 2016	23.78	24.76	23.67	24.10	808,276	+0.41(+1.72%)
Nov 11, 2016	22.63	23.76	22.59	23.69	496,613	+1.10(+4.88%)
Nov 10, 2016	21.69	22.80	21.65	22.59	444,494	+1.10(+5.13%)
Nov 09, 2016	20.63	21.51	20.55	21.49	420,465	+0.90(+4.36%)
Nov 08, 2016	20.55	20.71	20.51	20.59	291,405	-0.04(-0.20%)
Nov 07, 2016	20.26	20.65	20.26	20.63	257,816	+0.53(+2.64%)
Nov 04, 2016	20.10	20.20	20.02	20.10	145,456	+0.00(+0.00%)
Nov 03, 2016	19.89	20.14	19.89	20.10	166,240	+0.12(+0.61%)
Nov 02, 2016	20.06	20.06	19.94	19.98	181,990	-0.16(-0.81%)
Nov 01, 2016	20.26	20.34	20.02	20.14	210,956	-0.12(-0.61%)
Oct 31, 2016	20.34	20.34	19.98	20.26	174,242	+0.04(+0.20%)
Oct 28, 2016	20.43	20.43	20.02	20.22	213,450	-0.12(-0.60%)
Oct 27, 2016	20.06	20.59	20.06	20.34	218,846	+0.45(+2.26%)
Oct 26, 2016	20.34	20.34	19.81	19.89	192,743	-0.49(-2.41%)
Oct 25, 2016	20.43	20.47	20.14	20.39	114,286	-0.12(-0.60%)
Oct 24, 2016	20.26	20.51	20.22	20.51	125,570	+0.41(+2.03%)
Oct 21, 2016	19.98	20.22	19.98	20.10	154,640	-0.08(-0.40%)
Oct 20, 2016	20.06	20.34	19.85	20.18	166,009	-0.04(-0.20%)
Oct 19, 2016	20.02	20.39	20.02	20.22	102,753	+0.25(+1.23%)
Oct 18, 2016	20.02	20.10	19.81	19.98	299,524	+0.00(+0.00%)
Oct 17, 2016	19.94	20.06	19.89	19.98	180,175	+0.07(+0.37%)
Oct 14, 2016	19.80	20.02	19.77	19.90	149,366	+0.25(+1.25%)
Oct 13, 2016	20.02	20.16	19.63	19.66	227,224	-0.42(-2.12%)
Oct 12, 2016	20.02	20.17	19.94	20.08	140,380	+0.12(+0.61%)
Oct 11, 2016	20.03	20.19	19.85	19.96	149,658	-0.10(-0.49%)
Oct 10, 2016	19.83	20.14	19.83	20.06	101,220	+0.24(+1.20%)
Oct 07, 2016	19.93	19.93	19.67	19.82	140,447	-0.02(-0.12%)
Oct 06, 2016	19.84	19.92	19.61	19.85	263,605	+0.06(+0.29%)
Oct 05, 2016	19.80	20.00	19.76	19.79	160,510	+0.09(+0.46%)
Oct 04, 2016	19.43	19.82	18.87	19.70	233,577	+0.23(+1.17%)