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, 2007
10.98
11.12
10.85
10.93
241,576
-0.03(-0.26%)
Oct 30, 2007
10.85
11.01
10.78
10.96
319,171
+0.01(+0.13%)
Oct 29, 2007
11.13
11.18
10.80
10.95
91,517
-0.14(-1.30%)
Oct 26, 2007
11.21
11.23
11.08
11.09
224,683
-0.02(-0.19%)
Oct 25, 2007
11.00
11.16
11.00
11.11
188,930
+0.17(+1.51%)
Oct 24, 2007
11.06
11.34
10.95
10.95
225,658
-0.18(-1.61%)
Oct 23, 2007
11.21
11.39
11.06
11.13
164,941
-0.01(-0.13%)
Oct 22, 2007
11.06
11.25
11.01
11.14
309,678
+0.01(+0.06%)
Oct 19, 2007
11.19
11.27
11.08
11.13
238,703
-0.08(-0.71%)
Oct 18, 2007
11.38
11.49
10.93
11.21
246,619
-0.26(-2.26%)
Oct 17, 2007
11.49
11.59
11.36
11.47
80,798
+0.06(+0.54%)
Oct 16, 2007
11.38
11.57
11.38
11.41
119,100
-0.02(-0.16%)
Oct 15, 2007
11.46
11.47
11.24
11.43
185,947
-0.02(-0.19%)
Oct 12, 2007
11.49
11.57
11.26
11.45
324,332
+0.01(+0.06%)
Oct 11, 2007
11.64
11.64
11.32
11.44
316,019
-0.15(-1.30%)
Oct 10, 2007
11.50
11.63
11.46
11.59
215,185
+0.10(+0.91%)
Oct 09, 2007
11.55
11.65
11.42
11.49
335,309
-0.01(-0.09%)
Oct 08, 2007
11.54
11.63
11.32
11.50
178,102
-0.09(-0.74%)
Oct 05, 2007
11.64
11.64
11.22
11.59
173,269
+0.07(+0.62%)
Oct 04, 2007
11.49
11.54
11.26
11.52
118,398
+0.09(+0.82%)
Oct 03, 2007
11.30
11.52
11.04
11.42
254,947
+0.06(+0.51%)
Oct 02, 2007
11.11
11.44
11.08
11.36
495,118
+0.29(+2.60%)
Oct 01, 2007
10.95
11.18
10.72
11.08
281,098
+0.14(+1.32%)
Sep 28, 2007
11.01
11.11
10.85
10.93
157,066
-0.10(-0.91%)
Sep 27, 2007
11.14
11.16
10.96
11.03
127,799
-0.09(-0.78%)
Sep 26, 2007
11.03
11.14
10.82
11.12
438,436
+0.14(+1.31%)
Sep 25, 2007
10.83
11.08
10.75
10.98
102,227
+0.12(+1.06%)
Sep 24, 2007
11.25
11.54
10.85
10.86
215,999
-0.44(-3.88%)
Sep 21, 2007
11.52
11.59
11.08
11.30
241,738
-0.14(-1.19%)
Sep 20, 2007
11.20
11.45
11.14
11.44
97,776
+0.25(+2.25%)
Sep 19, 2007
11.04
11.32
10.96
11.18
267,747
+0.23(+2.10%)
Sep 18, 2007
10.81
11.13
10.52
10.95
300,455
+0.17(+1.53%)
Sep 17, 2007
10.97
11.23
10.72
10.79
348,291
-0.22(-2.02%)
Sep 14, 2007
11.12
11.14
10.90
11.01
123,292
-0.22(-1.98%)
Sep 13, 2007
11.32
11.46
11.19
11.23
167,152
-0.05(-0.45%)
Sep 12, 2007
11.41
11.74
11.00
11.29
317,460
-0.12(-1.07%)
Sep 11, 2007
11.27
11.62
11.27
11.41
324,356
+0.22(+1.93%)
Sep 10, 2007
11.81
11.91
11.11
11.19
619,855
-0.50(-4.24%)
Sep 07, 2007
12.20
12.20
11.57
11.69
476,450
-0.80(-6.39%)
Sep 06, 2007
12.65
12.89
12.31
12.49
271,182
-0.11(-0.86%)
Sep 05, 2007
12.85
12.95
12.32
12.59
356,259
-0.31(-2.40%)
Sep 04, 2007
12.95
13.14
12.63
12.90
377,583
-0.08(-0.61%)
Aug 31, 2007
13.08
13.13
12.72
12.98
126,702
+0.06(+0.44%)
Aug 30, 2007
13.11
13.51
12.84
12.92
132,851
-0.38(-2.86%)
Aug 29, 2007
12.94
13.33
12.64
13.31
198,714
+0.43(+3.35%)
Aug 28, 2007
13.21
13.21
12.62
12.87
174,854
-0.35(-2.66%)
Aug 27, 2007
13.13
13.38
12.95
13.23
165,278
+0.46(+3.60%)
Aug 24, 2007
12.41
12.77
12.22
12.77
140,462
+0.40(+3.26%)
Aug 23, 2007
11.94
12.60
11.94
12.36
167,879
+0.43(+3.61%)
Aug 22, 2007
12.23
12.61
11.90
11.93
171,818
-0.19(-1.54%)
Aug 21, 2007
12.07
12.51
12.05
12.12
138,135
+0.01(+0.12%)
Aug 20, 2007
12.05
12.36
11.75
12.10
111,047
-0.03(-0.24%)
Aug 17, 2007
12.05
12.43
11.43
12.13
268,203
+0.44(+3.75%)
Aug 16, 2007
11.45
11.70
10.88
11.70
285,942
+0.23(+2.01%)
Aug 15, 2007
11.71
12.09
11.46
11.46
213,658
-0.29(-2.45%)
Aug 14, 2007
12.05
12.29
11.62
11.75
147,656
-0.30(-2.50%)
Aug 13, 2007
11.36
12.33
11.32
12.05
353,860
+0.81(+7.16%)
Aug 10, 2007
10.69
11.86
10.69
11.25
637,092
+0.49(+4.54%)
Aug 09, 2007
11.84
11.84
10.64
10.76
1,077,960
-1.09(-9.22%)
Aug 08, 2007
12.64
12.80
11.57
11.85
855,540
-0.70(-5.56%)
Aug 07, 2007
13.12
13.15
12.12
12.55
809,561
-0.65(-4.95%)
Aug 06, 2007
13.73
13.97
12.95
13.20
458,469
-0.50(-3.67%)
Aug 03, 2007
13.78
14.27
13.09
13.71
1,178,626
+1.97(+16.78%)
Aug 02, 2007
12.05
12.10
11.70
11.74
368,320
-0.27(-2.27%)
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
.