Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Town Sports International
(NQ:
CLUB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
6.261
6.469
6.182
6.254
303,182
-0.12(-1.92%)
Jan 30, 2008
6.476
6.599
6.225
6.376
172,330
-0.16(-2.42%)
Jan 29, 2008
6.613
6.678
6.476
6.534
121,503
-0.05(-0.76%)
Jan 28, 2008
6.218
6.613
6.218
6.584
123,894
+0.37(+5.90%)
Jan 25, 2008
6.390
6.656
6.124
6.218
300,667
-0.11(-1.70%)
Jan 24, 2008
6.433
6.505
6.326
6.326
578,354
-0.09(-1.46%)
Jan 23, 2008
5.600
6.484
5.564
6.419
373,797
+0.70(+12.19%)
Jan 22, 2008
5.564
6.124
5.549
5.722
289,277
-0.14(-2.45%)
Jan 21, 2008
5.973
6.103
5.786
5.865
208,117
+0.00(+0.00%)
Jan 18, 2008
5.973
6.103
5.786
5.865
208,117
-0.14(-2.28%)
Jan 17, 2008
5.880
6.067
5.865
6.002
161,463
+0.16(+2.71%)
Jan 16, 2008
5.966
5.966
5.750
5.844
301,246
-0.13(-2.17%)
Jan 15, 2008
5.765
6.218
5.470
5.973
713,974
-1.09(-15.38%)
Jan 14, 2008
7.246
7.296
7.008
7.059
81,772
-0.12(-1.70%)
Jan 11, 2008
7.325
7.612
7.181
7.181
227,611
-0.16(-2.15%)
Jan 10, 2008
7.159
7.619
6.886
7.339
338,681
+0.09(+1.19%)
Jan 09, 2008
6.778
7.411
6.778
7.253
313,573
+0.45(+6.55%)
Jan 08, 2008
6.879
7.044
6.742
6.807
259,502
-0.06(-0.94%)
Jan 07, 2008
6.369
6.901
6.361
6.872
209,774
+0.56(+8.88%)
Jan 04, 2008
6.412
6.412
6.110
6.311
296,731
-0.14(-2.12%)
Jan 03, 2008
6.699
6.742
6.419
6.448
200,042
-0.27(-4.06%)
Jan 02, 2008
6.836
6.958
6.663
6.721
172,814
-0.15(-2.20%)
Jan 01, 2008
6.893
6.922
6.793
6.872
328,449
+0.00(+0.00%)
Dec 31, 2007
6.893
6.922
6.793
6.872
328,449
-0.04(-0.62%)
Dec 28, 2007
6.771
7.008
6.771
6.915
344,875
+0.19(+2.78%)
Dec 27, 2007
7.116
7.116
6.663
6.728
525,567
-0.39(-5.45%)
Dec 26, 2007
6.627
7.210
6.620
7.116
537,006
+0.50(+7.49%)
Dec 24, 2007
6.649
6.735
6.534
6.620
380,026
+0.00(+0.00%)
Dec 21, 2007
6.800
6.829
6.570
6.620
523,450
-0.07(-1.07%)
Dec 20, 2007
6.764
6.872
6.570
6.692
353,208
-0.02(-0.32%)
Dec 19, 2007
6.850
6.857
6.649
6.714
263,798
-0.11(-1.58%)
Dec 18, 2007
6.929
7.052
6.570
6.822
488,510
-0.06(-0.84%)
Dec 17, 2007
7.605
7.605
6.836
6.879
667,670
-0.77(-10.06%)
Dec 14, 2007
8.072
8.072
7.648
7.648
390,330
-0.48(-5.92%)
Dec 13, 2007
7.849
8.159
7.763
8.130
485,439
+0.24(+3.01%)
Dec 12, 2007
7.979
8.137
7.792
7.893
269,692
+0.03(+0.37%)
Dec 11, 2007
7.900
8.137
7.803
7.864
252,505
-0.01(-0.18%)
Dec 10, 2007
7.749
8.252
7.684
7.878
265,808
+0.14(+1.76%)
Dec 07, 2007
7.159
7.742
7.131
7.742
199,370
+0.59(+8.24%)
Dec 06, 2007
6.671
7.152
6.591
7.152
240,744
+0.50(+7.45%)
Dec 05, 2007
6.786
6.786
6.548
6.656
185,922
-0.08(-1.17%)
Dec 04, 2007
6.771
6.893
6.671
6.735
136,066
-0.08(-1.16%)
Dec 03, 2007
7.267
7.282
6.771
6.814
241,878
-0.45(-6.14%)
Nov 30, 2007
7.310
7.397
7.174
7.260
349,983
+0.01(+0.20%)
Nov 29, 2007
7.202
7.260
7.116
7.246
170,926
+0.00(+0.00%)
Nov 28, 2007
7.059
7.260
7.059
7.246
293,509
+0.24(+3.38%)
Nov 27, 2007
7.159
7.181
6.965
7.008
322,225
-0.14(-2.01%)
Nov 26, 2007
7.267
7.267
7.044
7.152
737,332
+0.17(+2.47%)
Nov 23, 2007
6.678
7.001
6.606
6.980
70,540
+0.30(+4.52%)
Nov 21, 2007
6.671
6.753
6.541
6.678
133,642
-0.05(-0.75%)
Nov 20, 2007
6.814
6.822
6.685
6.728
204,319
-0.05(-0.74%)
Nov 19, 2007
6.807
6.901
6.735
6.778
387,641
-0.07(-1.05%)
Nov 16, 2007
6.908
6.951
6.764
6.850
324,750
-0.05(-0.73%)
Nov 15, 2007
7.095
7.167
6.850
6.901
323,762
-0.23(-3.23%)
Nov 14, 2007
7.073
7.202
6.987
7.131
467,949
+0.07(+1.02%)
Nov 13, 2007
6.958
7.087
6.836
7.059
528,753
+0.09(+1.24%)
Nov 12, 2007
7.116
7.116
6.908
6.972
232,508
-0.15(-2.12%)
Nov 09, 2007
7.188
7.253
7.001
7.123
404,445
-0.09(-1.29%)
Nov 08, 2007
7.555
7.799
7.188
7.217
627,232
+0.02(+0.30%)
Nov 07, 2007
7.476
7.548
7.188
7.195
1,245,808
-0.35(-4.58%)
Nov 06, 2007
7.526
7.684
7.404
7.540
541,535
+0.00(+0.00%)
Nov 05, 2007
7.842
8.015
7.504
7.540
741,808
-0.55(-6.76%)
Nov 02, 2007
8.166
8.410
7.224
8.087
2,617,772
-1.84(-18.54%)
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
.