Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 1:38AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Towne Bank (TOWN)

On Dec 18: 12.14   0.03 (0.25%)

MORE ON TOWN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 12.23 12.23 11.79 12.14 204,000 12.14 17-Dec-09 12.00 12.20 11.81 12.11 33,200 12.11 16-Dec-09 12.47 12.49 12.01 12.05 40,600 12.05 15-Dec-09 12.26 12.48 12.26 12.33 60,300 12.33 14-Dec-09 12.21 12.34 12.14 12.22 20,800 12.22 11-Dec-09 11.68 12.38 11.68 12.09 49,900 12.09 10-Dec-09 12.35 12.35 11.45 11.58 87,400 11.58 9-Dec-09 12.45 12.90 12.00 12.26 80,200 12.26 8-Dec-09 12.48 12.92 12.30 12.40 37,800 12.40 7-Dec-09 12.50 12.94 12.23 12.61 41,400 12.61 4-Dec-09 12.10 12.50 12.04 12.50 45,800 12.50 3-Dec-09 11.92 11.95 11.74 11.88 25,900 11.88 2-Dec-09 11.87 11.98 11.75 11.92 12,900 11.92 1-Dec-09 12.25 12.25 11.81 11.83 47,700 11.83 30-Nov-09 11.86 12.14 11.40 12.10 97,300 12.10 27-Nov-09 12.20 12.23 11.86 11.86 23,300 11.86 25-Nov-09 12.81 12.85 12.50 12.69 23,300 12.69 24-Nov-09 12.65 12.81 12.59 12.74 33,800 12.74 23-Nov-09 12.26 12.73 12.25 12.60 86,400 12.60 20-Nov-09 11.84 12.19 11.84 12.04 38,700 12.04 19-Nov-09 12.54 12.69 11.86 11.97 54,900 11.97 18-Nov-09 12.59 12.85 12.56 12.62 45,300 12.62 17-Nov-09 12.25 12.61 12.13 12.61 48,300 12.61 16-Nov-09 11.78 12.30 11.66 12.28 48,700 12.28 13-Nov-09 11.61 11.79 11.35 11.64 31,400 11.64 12-Nov-09 12.03 12.25 11.50 11.51 56,400 11.51 11-Nov-09 12.00 12.20 11.96 12.09 40,400 12.09 10-Nov-09 11.90 12.00 11.75 11.88 65,700 11.88 9-Nov-09 11.93 11.93 11.65 11.77 29,700 11.77 6-Nov-09 11.43 12.00 11.42 11.85 33,500 11.85 5-Nov-09 11.20 11.75 11.05 11.61 124,200 11.61 4-Nov-09 11.57 11.57 11.03 11.12 102,600 11.12 3-Nov-09 11.52 11.72 11.40 11.50 81,300 11.50 2-Nov-09 11.78 12.06 11.41 11.61 33,100 11.61 30-Oct-09 12.11 12.11 11.39 11.54 99,300 11.54 29-Oct-09 12.05 12.24 11.79 12.15 69,000 12.15 28-Oct-09 12.00 12.17 11.71 11.83 68,900 11.83 27-Oct-09 12.26 12.54 11.76 12.04 43,700 12.04 26-Oct-09 12.52 12.63 12.23 12.25 35,300 12.25 23-Oct-09 13.10 13.50 12.51 12.61 46,600 12.61 22-Oct-09 12.56 13.11 12.49 13.02 39,400 13.02 21-Oct-09 13.08 13.45 12.48 12.54 69,500 12.54 20-Oct-09 13.45 13.61 13.16 13.16 44,800 13.16 19-Oct-09 13.31 13.51 13.24 13.47 44,700 13.47 16-Oct-09 13.32 13.34 13.04 13.22 35,500 13.22 15-Oct-09 13.52 13.62 13.20 13.39 24,300 13.39 14-Oct-09 13.50 13.75 13.27 13.70 59,100 13.70 13-Oct-09 13.27 13.46 13.25 13.36 60,500 13.36 12-Oct-09 13.43 13.43 13.16 13.25 47,400 13.25 9-Oct-09 13.34 13.45 13.05 13.24 60,900 13.24 8-Oct-09 13.13 13.44 12.81 13.22 88,600 13.22 7-Oct-09 12.99 13.14 12.62 13.00 57,100 13.00 6-Oct-09 12.95 13.12 12.76 13.00 80,900 13.00 5-Oct-09 12.70 12.98 12.64 12.90 76,800 12.90 2-Oct-09 12.35 12.76 12.35 12.60 67,600 12.60 1-Oct-09 12.74 12.74 12.30 12.54 45,700 12.54 30-Sep-09 12.98 12.98 12.26 12.75 47,600 12.75 29-Sep-09 12.87 13.23 12.82 12.84 21,300 12.84 28-Sep-09 12.54 12.89 12.52 12.89 40,400 12.89 28-Sep-09 $ 0.08 Dividend 25-Sep-09 12.56 12.75 12.42 12.51 29,300 12.43 24-Sep-09 12.58 12.83 12.50 12.57 28,800 12.49 23-Sep-09 12.87 13.05 12.56 12.56 24,400 12.48 22-Sep-09 12.94 12.94 12.49 12.81 29,200 12.73 21-Sep-09 12.77 12.93 12.67 12.85 22,000 12.77 18-Sep-09 12.61 12.98 12.35 12.93 125,600 12.85 17-Sep-09 12.59 12.75 12.37 12.59 34,900 12.51 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions