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 30, 2015
3.000
3.020
2.900
2.910
21,531
-0.06(-2.02%)
Oct 29, 2015
3.020
3.030
2.980
2.970
6,215
-0.04(-1.33%)
Oct 28, 2015
3.050
3.050
3.000
3.010
21,974
+0.01(+0.33%)
Oct 27, 2015
2.980
3.020
2.970
3.000
18,802
-0.01(-0.33%)
Oct 26, 2015
2.970
3.050
2.970
3.010
20,137
+0.03(+1.01%)
Oct 23, 2015
3.010
3.010
2.980
2.980
10,759
-0.02(-0.67%)
Oct 22, 2015
3.010
3.070
3.000
3.000
8,082
+0.00(+0.00%)
Oct 21, 2015
3.040
3.040
2.960
3.000
6,504
-0.02(-0.66%)
Oct 20, 2015
3.070
3.070
3.000
3.020
11,153
-0.02(-0.65%)
Oct 19, 2015
3.030
3.070
3.000
3.040
8,096
+0.04(+1.33%)
Oct 16, 2015
3.070
3.070
3.000
3.000
18,528
-0.02(-0.66%)
Oct 15, 2015
3.000
3.070
2.965
3.020
15,772
+0.02(+0.67%)
Oct 14, 2015
3.010
3.080
2.960
3.000
14,060
+0.01(+0.33%)
Oct 13, 2015
3.000
3.050
2.810
2.990
81,731
+0.04(+1.36%)
Oct 12, 2015
2.910
2.995
2.850
2.950
16,840
+0.04(+1.37%)
Oct 09, 2015
2.990
3.000
2.830
2.910
22,679
+0.03(+1.08%)
Oct 08, 2015
2.950
2.950
2.860
2.879
6,907
+0.09(+3.19%)
Oct 07, 2015
2.890
2.950
2.740
2.790
29,006
-0.06(-2.11%)
Oct 06, 2015
2.760
2.900
2.760
2.850
16,483
+0.05(+1.79%)
Oct 05, 2015
2.620
2.900
2.404
2.800
61,996
+0.09(+3.32%)
Oct 02, 2015
2.670
2.750
2.570
2.710
16,610
+0.04(+1.50%)
Oct 01, 2015
2.660
2.750
2.530
2.670
16,307
+0.04(+1.52%)
Sep 30, 2015
2.630
2.650
2.500
2.630
17,516
+0.00(+0.00%)
Sep 29, 2015
2.640
2.640
2.460
2.630
16,792
+0.01(+0.38%)
Sep 28, 2015
2.660
2.670
2.510
2.620
10,600
+0.02(+0.77%)
Sep 25, 2015
2.630
2.690
2.520
2.600
22,906
+0.00(+0.00%)
Sep 24, 2015
2.600
2.640
2.500
2.600
26,001
-0.01(-0.38%)
Sep 23, 2015
2.760
2.770
2.610
2.610
17,130
-0.21(-7.45%)
Sep 22, 2015
2.980
2.980
2.690
2.820
76,980
-0.16(-5.37%)
Sep 21, 2015
2.910
3.010
2.910
2.980
25,865
+0.10(+3.47%)
Sep 18, 2015
3.100
3.130
2.870
2.880
137,315
-0.22(-7.10%)
Sep 17, 2015
3.060
3.120
3.050
3.100
10,674
+0.12(+4.03%)
Sep 16, 2015
2.870
3.070
2.810
2.980
62,420
+0.11(+3.83%)
Sep 15, 2015
3.000
3.000
2.810
2.870
61,710
-0.13(-4.33%)
Sep 14, 2015
2.450
3.090
2.450
3.000
217,493
+0.54(+21.95%)
Sep 11, 2015
2.450
2.460
2.430
2.460
16,785
-0.04(-1.60%)
Sep 10, 2015
2.533
2.534
2.440
2.500
21,029
-0.03(-1.19%)
Sep 09, 2015
2.530
2.670
2.500
2.530
61,230
+0.03(+1.20%)
Sep 08, 2015
2.430
2.530
2.380
2.500
23,472
+0.07(+2.88%)
Sep 04, 2015
2.380
2.430
2.430
2.430
13,300
+0.01(+0.41%)
Sep 03, 2015
2.530
2.530
2.370
2.420
60,140
-0.09(-3.59%)
Sep 02, 2015
2.520
2.580
2.500
2.510
33,134
-0.03(-1.18%)
Sep 01, 2015
2.530
2.610
2.490
2.540
27,905
-0.04(-1.55%)
Aug 31, 2015
2.510
2.590
2.510
2.580
15,854
+0.04(+1.57%)
Aug 28, 2015
2.380
2.560
2.380
2.540
31,255
+0.15(+6.28%)
Aug 27, 2015
2.400
2.420
2.240
2.390
33,189
+0.00(+0.00%)
Aug 26, 2015
2.490
2.490
2.350
2.390
48,360
-0.03(-1.24%)
Aug 25, 2015
2.430
2.470
2.350
2.420
60,053
+0.05(+2.11%)
Aug 24, 2015
2.740
2.740
2.250
2.370
81,189
-0.33(-12.22%)
Aug 21, 2015
2.670
2.750
2.510
2.700
143,569
+0.03(+1.12%)
Aug 20, 2015
2.540
2.700
2.350
2.670
158,522
+0.06(+2.30%)
Aug 19, 2015
1.920
2.630
1.920
2.610
366,061
+0.64(+32.49%)
Aug 18, 2015
2.030
2.039
1.930
1.970
42,231
+0.02(+1.03%)
Aug 17, 2015
2.030
2.040
1.950
1.950
43,829
-0.07(-3.47%)
Aug 14, 2015
2.068
2.080
2.000
2.020
56,590
-0.03(-1.46%)
Aug 13, 2015
2.154
2.170
2.010
2.050
39,906
-0.10(-4.65%)
Aug 12, 2015
2.140
2.180
2.130
2.150
29,148
+0.00(+0.23%)
Aug 11, 2015
2.140
2.250
2.080
2.145
43,232
+0.00(+0.23%)
Aug 10, 2015
2.210
2.290
2.050
2.140
119,829
-0.05(-2.28%)
Aug 07, 2015
2.330
2.360
2.190
2.190
28,469
-0.13(-5.60%)
Aug 06, 2015
2.370
2.370
2.300
2.320
41,841
-0.03(-1.28%)
Aug 05, 2015
2.490
2.490
2.330
2.350
18,820
-0.15(-6.00%)
Aug 04, 2015
2.460
2.600
2.390
2.500
54,055
+0.04(+1.63%)
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
.