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, 2013
9.750
10.01
9.485
9.987
154,298
+0.25(+2.53%)
Jan 30, 2013
9.873
9.902
9.636
9.741
33,396
-0.16(-1.63%)
Jan 29, 2013
9.864
9.959
9.788
9.902
32,824
+0.05(+0.48%)
Jan 28, 2013
9.855
9.883
9.646
9.855
46,776
+0.03(+0.29%)
Jan 25, 2013
9.750
9.826
9.674
9.826
60,431
+0.15(+1.57%)
Jan 24, 2013
9.655
9.845
9.655
9.674
75,776
+0.01(+0.10%)
Jan 23, 2013
9.712
9.712
9.608
9.665
95,043
-0.03(-0.29%)
Jan 22, 2013
9.589
9.693
9.475
9.693
28,778
+0.08(+0.79%)
Jan 18, 2013
9.475
9.665
9.456
9.617
56,662
+0.14(+1.50%)
Jan 17, 2013
9.523
9.551
9.399
9.475
101,652
-0.09(-0.99%)
Jan 16, 2013
9.646
9.655
9.542
9.570
56,720
-0.11(-1.18%)
Jan 15, 2013
9.598
9.693
9.545
9.684
23,529
+0.00(+0.00%)
Jan 14, 2013
9.864
9.911
9.636
9.684
32,115
-0.19(-1.92%)
Jan 11, 2013
9.911
9.959
9.855
9.873
31,598
-0.03(-0.29%)
Jan 10, 2013
9.911
9.959
9.760
9.902
57,502
+0.02(+0.19%)
Jan 09, 2013
9.769
9.968
9.731
9.883
57,195
+0.15(+1.56%)
Jan 08, 2013
9.826
9.855
9.646
9.731
33,588
-0.13(-1.35%)
Jan 07, 2013
10.09
10.09
9.769
9.864
29,304
-0.33(-3.26%)
Jan 04, 2013
10.24
10.39
10.01
10.20
55,438
+0.02(+0.19%)
Jan 03, 2013
10.32
10.37
10.07
10.18
58,873
-0.14(-1.38%)
Jan 02, 2013
10.29
10.40
10.18
10.32
119,096
+0.21(+2.11%)
Dec 31, 2012
9.722
10.19
9.561
10.11
61,489
+0.37(+3.75%)
Dec 28, 2012
9.665
9.843
9.551
9.741
47,047
+0.05(+0.49%)
Dec 27, 2012
9.608
9.873
9.551
9.693
109,537
+0.07(+0.69%)
Dec 26, 2012
9.731
9.836
9.504
9.627
98,440
-0.06(-0.59%)
Dec 24, 2012
9.674
9.807
9.627
9.684
12,100
-0.01(-0.10%)
Dec 21, 2012
9.845
9.845
9.523
9.693
200,157
-0.26(-2.57%)
Dec 20, 2012
9.836
10.05
9.807
9.949
80,630
+0.08(+0.77%)
Dec 19, 2012
10.21
10.21
9.817
9.873
58,757
-0.27(-2.62%)
Dec 18, 2012
10.02
10.17
9.779
10.14
92,099
+0.16(+1.62%)
Dec 17, 2012
10.02
10.10
9.864
9.978
117,054
+0.02(+0.18%)
Dec 14, 2012
9.987
10.01
9.864
9.960
79,126
-0.06(-0.56%)
Dec 13, 2012
10.16
10.23
9.978
10.02
52,611
-0.16(-1.58%)
Dec 12, 2012
10.18
10.37
10.12
10.18
46,951
+0.05(+0.47%)
Dec 11, 2012
10.26
10.32
10.01
10.13
138,216
-0.04(-0.37%)
Dec 10, 2012
10.36
10.37
10.06
10.17
76,630
-0.16(-1.56%)
Dec 07, 2012
10.46
10.46
10.19
10.33
52,386
-0.05(-0.46%)
Dec 06, 2012
10.18
10.57
10.18
10.38
72,148
+0.22(+2.15%)
Dec 05, 2012
10.41
10.58
10.12
10.16
80,368
-0.18(-1.74%)
Dec 04, 2012
9.949
10.42
9.949
10.34
114,789
+0.74(+7.71%)
Nov 30, 2012
9.532
9.684
9.295
9.598
160,539
+0.12(+1.30%)
Nov 29, 2012
9.475
9.532
9.153
9.475
160,835
+0.13(+1.42%)
Nov 28, 2012
8.887
9.674
8.840
9.342
291,930
+0.44(+4.90%)
Nov 27, 2012
8.877
8.982
8.770
8.906
209,793
+0.04(+0.49%)
Nov 26, 2012
8.698
8.928
8.633
8.863
171,691
+0.25(+2.92%)
Nov 23, 2012
8.367
8.698
8.367
8.611
93,048
+0.24(+2.92%)
Nov 21, 2012
8.511
8.647
8.282
8.367
461,502
-0.07(-0.85%)
Nov 20, 2012
8.554
8.583
8.374
8.439
241,141
-0.11(-1.26%)
Nov 19, 2012
8.726
9.035
8.504
8.547
295,273
+0.22(+2.59%)
Nov 16, 2012
8.424
8.446
8.202
8.331
189,493
-0.13(-1.53%)
Nov 15, 2012
8.583
8.626
8.094
8.460
106,774
-0.19(-2.16%)
Nov 14, 2012
8.770
8.892
8.619
8.647
83,187
-0.09(-1.07%)
Nov 13, 2012
8.777
9.007
8.698
8.741
74,849
-0.08(-0.90%)
Nov 12, 2012
9.007
9.524
8.820
8.820
55,832
-0.18(-2.00%)
Nov 09, 2012
8.863
9.129
8.863
9.000
51,494
+0.07(+0.81%)
Nov 08, 2012
9.172
9.201
8.885
8.928
104,603
-0.24(-2.59%)
Nov 07, 2012
9.352
9.352
9.165
9.165
112,240
-0.27(-2.89%)
Nov 06, 2012
9.093
9.474
9.093
9.438
111,799
+0.48(+5.38%)
Nov 05, 2012
8.992
9.057
8.813
8.956
143,912
-0.06(-0.72%)
Nov 02, 2012
9.028
9.093
8.956
9.021
117,176
+0.06(+0.64%)
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
.