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, 2016
2.550
2.600
2.500
2.500
44,633
-0.15(-5.66%)
Oct 28, 2016
2.600
2.700
2.600
2.650
8,163
+0.05(+1.92%)
Oct 27, 2016
2.550
2.700
2.500
2.600
39,524
-0.05(-1.89%)
Oct 26, 2016
2.650
2.750
2.600
2.650
99,750
-0.05(-1.85%)
Oct 25, 2016
2.600
2.750
2.600
2.700
32,557
+0.05(+1.89%)
Oct 24, 2016
2.500
2.700
2.500
2.650
57,576
+0.15(+6.00%)
Oct 21, 2016
2.550
2.650
2.500
2.500
31,940
-0.05(-1.96%)
Oct 20, 2016
2.621
2.650
2.550
2.550
23,175
-0.05(-1.92%)
Oct 19, 2016
2.600
2.650
2.600
2.600
5,401
+0.00(+0.00%)
Oct 18, 2016
2.600
2.650
2.600
2.600
13,261
-0.05(-1.89%)
Oct 17, 2016
2.650
2.750
2.625
2.650
7,780
-0.03(-1.12%)
Oct 14, 2016
2.800
2.800
2.660
2.680
8,112
+0.02(+0.75%)
Oct 13, 2016
2.650
2.730
2.610
2.660
25,502
+0.00(+0.00%)
Oct 12, 2016
2.900
2.900
2.660
2.660
31,984
-0.11(-3.97%)
Oct 11, 2016
2.801
2.801
2.710
2.770
59,509
-0.07(-2.46%)
Oct 10, 2016
2.800
2.880
2.771
2.840
10,156
+0.02(+0.71%)
Oct 07, 2016
2.860
2.880
2.800
2.820
21,623
-0.05(-1.74%)
Oct 06, 2016
2.900
2.990
2.850
2.870
10,709
-0.06(-2.05%)
Oct 05, 2016
2.880
3.000
2.870
2.930
26,732
+0.05(+1.74%)
Oct 04, 2016
3.020
3.160
2.860
2.880
24,372
-0.15(-4.95%)
Oct 03, 2016
3.100
3.150
2.940
3.030
38,048
-0.06(-1.94%)
Sep 30, 2016
3.180
3.180
3.050
3.090
9,028
-0.09(-2.83%)
Sep 29, 2016
3.170
3.250
3.130
3.180
9,470
+0.00(+0.00%)
Sep 28, 2016
3.214
3.250
3.180
3.180
6,976
-0.02(-0.63%)
Sep 27, 2016
3.210
3.250
3.130
3.200
21,035
+0.04(+1.27%)
Sep 26, 2016
3.150
3.200
3.140
3.160
6,506
-0.02(-0.63%)
Sep 23, 2016
3.230
3.250
3.071
3.180
21,897
-0.03(-0.93%)
Sep 22, 2016
3.290
3.320
3.150
3.210
40,161
-0.03(-0.93%)
Sep 21, 2016
3.270
3.360
3.220
3.240
16,071
-0.03(-0.92%)
Sep 20, 2016
3.350
3.450
3.160
3.270
72,798
-0.08(-2.39%)
Sep 19, 2016
3.290
3.450
3.290
3.350
82,933
+0.06(+1.82%)
Sep 16, 2016
3.180
3.290
3.130
3.290
63,499
+0.11(+3.46%)
Sep 15, 2016
3.220
3.298
3.020
3.180
43,406
-0.02(-0.63%)
Sep 14, 2016
3.111
3.270
3.111
3.200
74,795
+0.09(+2.89%)
Sep 13, 2016
3.096
3.150
3.080
3.110
51,811
+0.01(+0.32%)
Sep 12, 2016
3.120
3.190
3.090
3.100
69,194
+0.00(+0.00%)
Sep 09, 2016
3.100
3.130
3.070
3.100
60,879
+0.03(+0.98%)
Sep 08, 2016
3.010
3.130
2.960
3.070
50,127
+0.07(+2.33%)
Sep 07, 2016
2.970
3.130
2.960
3.000
51,801
+0.08(+2.74%)
Sep 06, 2016
3.000
3.040
2.880
2.920
22,105
-0.05(-1.68%)
Sep 02, 2016
2.960
2.970
2.970
2.970
25,900
-0.02(-0.67%)
Sep 01, 2016
2.970
3.080
2.910
2.990
25,462
+0.08(+2.75%)
Aug 31, 2016
2.770
3.160
2.770
2.910
69,530
+0.11(+3.93%)
Aug 30, 2016
2.801
2.859
2.620
2.800
28,905
+0.12(+4.46%)
Aug 29, 2016
2.740
2.760
2.680
2.680
25,878
-0.03(-1.09%)
Aug 26, 2016
2.800
2.830
2.710
2.710
12,262
-0.08(-2.87%)
Aug 25, 2016
2.740
3.220
2.740
2.790
167,741
+0.07(+2.57%)
Aug 24, 2016
2.700
2.720
2.670
2.720
37,558
+0.03(+1.12%)
Aug 23, 2016
2.700
2.720
2.650
2.690
10,788
+0.05(+1.87%)
Aug 22, 2016
2.670
2.670
2.640
2.640
18,029
-0.05(-1.84%)
Aug 19, 2016
2.670
2.730
2.650
2.690
16,376
-0.01(-0.37%)
Aug 18, 2016
2.670
2.730
2.670
2.700
9,793
+0.00(+0.00%)
Aug 17, 2016
2.672
2.720
2.650
2.700
8,080
+0.06(+2.27%)
Aug 16, 2016
2.700
2.720
2.620
2.640
9,884
-0.05(-1.86%)
Aug 15, 2016
2.610
2.700
2.610
2.690
29,995
+0.06(+2.28%)
Aug 12, 2016
2.550
2.640
2.530
2.630
60,618
-0.01(-0.38%)
Aug 11, 2016
2.540
2.660
2.500
2.640
16,390
+0.08(+3.13%)
Aug 10, 2016
2.600
2.630
2.550
2.560
9,547
-0.03(-1.16%)
Aug 09, 2016
2.660
2.700
2.570
2.590
28,259
-0.05(-1.89%)
Aug 08, 2016
2.610
2.690
2.610
2.640
7,133
-0.01(-0.38%)
Aug 05, 2016
2.620
2.690
2.600
2.650
30,848
-0.01(-0.38%)
Aug 04, 2016
2.595
2.690
2.595
2.660
6,506
+0.06(+2.31%)
Aug 03, 2016
2.577
2.720
2.550
2.600
22,881
+0.04(+1.56%)
Aug 02, 2016
2.550
2.560
2.500
2.560
60,740
+0.03(+1.19%)
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
.