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 29, 2016
1.230
1.240
1.220
1.220
36,307
+0.00(+0.00%)
Jan 28, 2016
1.220
1.240
1.210
1.220
11,107
+0.02(+1.67%)
Jan 27, 2016
1.190
1.200
1.170
1.200
5,018
+0.00(+0.00%)
Jan 26, 2016
1.180
1.220
1.163
1.200
52,082
+0.00(+0.00%)
Jan 25, 2016
1.200
1.220
1.162
1.200
33,034
+0.01(+0.84%)
Jan 22, 2016
1.200
1.200
1.150
1.190
14,920
+0.09(+8.18%)
Jan 21, 2016
1.140
1.165
1.080
1.100
10,026
-0.02(-1.79%)
Jan 20, 2016
1.180
1.180
1.080
1.120
103,153
-0.08(-6.67%)
Jan 19, 2016
1.200
1.240
1.180
1.200
103,142
+0.00(+0.00%)
Jan 15, 2016
1.200
1.200
1.200
1.200
50,900
-0.04(-3.23%)
Jan 14, 2016
1.280
1.308
1.190
1.240
57,582
-0.06(-4.62%)
Jan 13, 2016
1.220
1.640
1.200
1.300
392,446
+0.07(+5.69%)
Jan 12, 2016
1.140
1.250
1.100
1.230
100,705
+0.12(+10.81%)
Jan 11, 2016
1.100
1.130
1.080
1.110
53,408
+0.00(+0.00%)
Jan 08, 2016
1.080
1.170
1.070
1.110
66,138
+0.00(+0.00%)
Jan 07, 2016
1.150
1.200
1.070
1.110
41,913
-0.06(-5.13%)
Jan 06, 2016
1.270
1.270
1.170
1.170
36,410
-0.10(-7.87%)
Jan 05, 2016
1.220
1.280
1.200
1.270
44,690
+0.07(+5.83%)
Jan 04, 2016
1.256
1.260
1.070
1.200
124,794
+0.01(+0.84%)
Dec 31, 2015
1.310
1.190
1.190
1.190
161,600
-0.08(-6.30%)
Dec 30, 2015
1.290
1.300
1.150
1.270
386,328
+0.08(+6.72%)
Dec 29, 2015
1.200
1.236
1.170
1.190
181,235
-0.02(-1.65%)
Dec 28, 2015
1.310
1.310
1.200
1.210
122,328
-0.07(-5.47%)
Dec 24, 2015
1.200
1.280
1.280
1.280
58,900
+0.08(+6.67%)
Dec 23, 2015
1.270
1.350
1.200
1.200
136,076
-0.07(-5.51%)
Dec 22, 2015
1.340
1.340
1.230
1.270
170,026
-0.12(-8.63%)
Dec 21, 2015
1.300
1.410
1.230
1.390
197,061
+0.16(+13.01%)
Dec 18, 2015
1.290
1.350
1.230
1.230
174,271
-0.14(-10.22%)
Dec 17, 2015
1.440
1.440
1.150
1.370
111,323
+0.13(+10.48%)
Dec 16, 2015
1.440
1.440
1.180
1.240
98,278
-0.09(-6.77%)
Dec 15, 2015
1.670
1.670
1.200
1.330
116,785
+0.07(+5.56%)
Dec 14, 2015
1.500
1.500
1.120
1.260
169,172
-0.22(-14.86%)
Dec 11, 2015
1.500
1.520
1.460
1.480
47,196
-0.02(-1.33%)
Dec 10, 2015
1.460
1.600
1.460
1.500
48,286
+0.00(+0.00%)
Dec 09, 2015
1.530
1.640
1.450
1.500
89,456
-0.03(-1.96%)
Dec 08, 2015
1.510
1.830
1.460
1.530
59,088
+0.00(+0.00%)
Dec 07, 2015
1.520
1.590
1.450
1.530
59,782
-0.05(-3.16%)
Dec 04, 2015
1.600
1.620
1.470
1.580
35,715
-0.02(-1.25%)
Dec 03, 2015
1.680
1.690
1.520
1.600
91,649
-0.07(-4.19%)
Dec 02, 2015
1.710
1.710
1.590
1.670
46,260
-0.02(-1.18%)
Dec 01, 2015
1.700
1.980
1.615
1.690
52,364
-0.01(-0.59%)
Nov 30, 2015
1.810
1.810
1.650
1.700
89,461
-0.13(-7.10%)
Nov 27, 2015
1.890
1.890
1.750
1.830
6,783
-0.06(-3.17%)
Nov 25, 2015
1.870
1.890
1.890
1.890
51,100
+0.06(+3.28%)
Nov 24, 2015
1.720
1.890
1.680
1.830
39,228
+0.08(+4.57%)
Nov 23, 2015
1.740
1.830
1.650
1.750
92,897
+0.00(+0.00%)
Nov 20, 2015
1.850
1.880
1.720
1.750
38,381
-0.06(-3.31%)
Nov 19, 2015
1.900
1.913
1.750
1.810
50,002
-0.07(-3.72%)
Nov 18, 2015
2.010
2.010
1.821
1.880
54,250
-0.05(-2.59%)
Nov 17, 2015
2.000
2.010
1.890
1.930
47,442
-0.01(-0.52%)
Nov 16, 2015
2.010
2.030
1.900
1.940
31,680
-0.09(-4.43%)
Nov 13, 2015
2.035
2.060
1.960
2.030
31,815
-0.03(-1.46%)
Nov 12, 2015
2.130
2.160
2.060
2.060
18,174
-0.09(-4.19%)
Nov 11, 2015
2.120
2.150
2.100
2.150
21,147
+0.03(+1.42%)
Nov 10, 2015
2.280
2.290
2.070
2.120
22,576
-0.11(-4.93%)
Nov 09, 2015
2.320
2.414
2.200
2.230
30,408
-0.13(-5.51%)
Nov 06, 2015
2.500
2.505
2.260
2.360
29,311
-0.12(-4.84%)
Nov 05, 2015
2.770
2.770
2.390
2.480
33,428
-0.02(-0.80%)
Nov 04, 2015
2.800
2.830
2.310
2.500
60,400
-0.39(-13.49%)
Nov 03, 2015
2.910
2.990
2.800
2.890
60,091
-0.06(-2.03%)
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
.