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 (%)
Oct 31, 2006
12.93
12.93
12.24
12.48
181,455
-0.41(-3.18%)
Oct 30, 2006
12.58
13.18
12.58
12.89
155,663
+0.31(+2.46%)
Oct 27, 2006
12.47
12.82
12.44
12.58
74,993
+0.12(+0.92%)
Oct 26, 2006
12.45
12.72
12.45
12.46
139,101
-0.17(-1.37%)
Oct 25, 2006
12.53
13.12
12.42
12.64
470,483
+0.08(+0.63%)
Oct 24, 2006
12.38
12.85
12.23
12.56
642,214
+0.30(+2.46%)
Oct 23, 2006
12.06
12.49
12.04
12.26
354,031
+0.19(+1.55%)
Oct 20, 2006
11.67
12.29
11.54
12.07
594,186
+0.47(+4.03%)
Oct 19, 2006
11.52
11.90
11.48
11.60
470,458
+0.09(+0.75%)
Oct 18, 2006
11.23
11.82
11.23
11.52
685,159
+0.41(+3.69%)
Oct 17, 2006
10.98
11.31
10.98
11.11
920,944
+0.07(+0.65%)
Oct 16, 2006
10.81
11.18
10.81
11.03
467,000
+0.25(+2.33%)
Oct 13, 2006
10.83
10.88
10.67
10.78
159,868
-0.01(-0.13%)
Oct 12, 2006
10.82
10.91
10.51
10.80
354,559
+0.01(+0.13%)
Oct 11, 2006
10.93
10.93
10.74
10.78
88,018
-0.17(-1.51%)
Oct 10, 2006
11.05
11.08
10.85
10.95
125,555
-0.12(-1.10%)
Oct 09, 2006
10.89
11.10
10.88
11.07
113,305
+0.21(+1.92%)
Oct 06, 2006
10.75
10.86
10.49
10.86
267,209
+0.06(+0.53%)
Oct 05, 2006
10.35
11.12
10.24
10.80
395,516
+0.40(+3.87%)
Oct 04, 2006
9.905
10.40
9.589
10.40
361,701
+0.46(+4.63%)
Oct 03, 2006
9.467
9.941
9.445
9.941
365,785
+0.45(+4.69%)
Oct 02, 2006
9.495
9.589
9.301
9.495
109,223
+0.06(+0.69%)
Sep 29, 2006
9.747
9.805
9.424
9.431
857,671
-0.32(-3.24%)
Sep 28, 2006
9.812
10.03
9.654
9.747
192,833
-0.06(-0.59%)
Sep 27, 2006
9.697
10.05
9.675
9.805
260,455
+0.15(+1.56%)
Sep 26, 2006
9.330
9.797
9.330
9.654
392,474
+0.27(+2.91%)
Sep 25, 2006
9.603
9.632
9.380
9.380
39,639
-0.19(-2.03%)
Sep 22, 2006
9.424
9.596
9.380
9.575
61,322
+0.16(+1.68%)
Sep 21, 2006
9.740
9.754
9.380
9.416
136,984
-0.30(-3.11%)
Sep 20, 2006
9.560
9.876
9.481
9.718
57,284
+0.14(+1.50%)
Sep 19, 2006
9.682
9.776
9.488
9.575
168,490
-0.05(-0.52%)
Sep 18, 2006
9.553
9.733
9.553
9.625
71,824
+0.09(+0.98%)
Sep 15, 2006
9.668
9.668
9.237
9.531
13,217
-0.14(-1.41%)
Sep 14, 2006
9.711
9.783
9.596
9.668
56,985
-0.04(-0.44%)
Sep 13, 2006
9.409
9.826
9.409
9.711
103,433
+0.26(+2.74%)
Sep 12, 2006
9.380
9.560
9.352
9.452
116,104
+0.08(+0.84%)
Sep 11, 2006
9.330
9.388
9.208
9.373
28,260
+0.01(+0.08%)
Sep 08, 2006
9.380
9.380
9.337
9.366
21,726
-0.01(-0.15%)
Sep 07, 2006
9.165
9.380
9.165
9.380
31,719
+0.22(+2.35%)
Sep 06, 2006
9.014
9.179
8.949
9.165
28,101
+0.04(+0.39%)
Sep 05, 2006
9.373
9.416
9.093
9.129
72,366
-0.22(-2.31%)
Sep 01, 2006
9.273
9.395
9.201
9.345
23,359
+0.09(+1.01%)
Aug 31, 2006
9.352
9.380
9.230
9.251
11,964
-0.13(-1.38%)
Aug 30, 2006
9.352
9.395
9.352
9.380
8,903
+0.00(+0.00%)
Aug 29, 2006
9.345
9.388
9.294
9.380
22,862
+0.00(+0.00%)
Aug 28, 2006
9.345
9.395
9.280
9.380
68,863
+0.04(+0.38%)
Aug 25, 2006
9.172
9.345
9.172
9.345
48,830
+0.18(+1.96%)
Aug 24, 2006
9.122
9.201
9.107
9.165
23,191
+0.07(+0.79%)
Aug 23, 2006
9.086
9.230
9.050
9.093
18,502
-0.05(-0.55%)
Aug 22, 2006
9.165
9.237
8.813
9.143
14,517
-0.05(-0.55%)
Aug 21, 2006
9.107
9.194
9.057
9.194
23,332
+0.05(+0.55%)
Aug 18, 2006
8.913
9.165
8.913
9.143
48,819
+0.25(+2.83%)
Aug 17, 2006
9.064
9.165
8.841
8.892
6,752
-0.21(-2.29%)
Aug 16, 2006
9.136
9.237
8.805
9.100
210,069
-0.10(-1.09%)
Aug 15, 2006
9.337
9.337
9.093
9.201
14,224
+0.04(+0.39%)
Aug 14, 2006
8.949
9.165
8.892
9.165
33,939
+0.25(+2.82%)
Aug 11, 2006
8.654
8.913
8.654
8.913
38,744
+0.11(+1.22%)
Aug 10, 2006
8.575
8.913
8.575
8.805
5,172
+0.07(+0.82%)
Aug 09, 2006
8.770
8.770
8.626
8.734
124,717
+0.12(+1.42%)
Aug 08, 2006
8.719
8.755
8.611
8.611
8,792
-0.12(-1.40%)
Aug 07, 2006
8.554
8.791
8.554
8.734
42,150
+0.07(+0.83%)
Aug 04, 2006
8.762
8.798
8.626
8.662
26,876
-0.07(-0.82%)
Aug 03, 2006
8.633
8.748
8.532
8.734
21,200
-0.04(-0.41%)
Aug 02, 2006
8.863
8.877
8.626
8.770
134,860
+0.25(+2.95%)
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
.