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, 2017
6.000
6.100
5.950
6.000
207,970
-0.05(-0.83%)
Oct 30, 2017
5.900
6.200
5.785
6.050
232,628
+0.25(+4.31%)
Oct 27, 2017
6.800
6.800
5.000
5.800
756,038
-1.20(-17.14%)
Oct 26, 2017
6.950
7.100
6.800
7.000
168,146
+0.10(+1.45%)
Oct 25, 2017
6.900
7.050
6.850
6.900
88,486
-0.15(-2.13%)
Oct 24, 2017
6.750
7.100
6.750
7.050
199,621
+0.30(+4.44%)
Oct 23, 2017
6.750
6.850
6.600
6.750
147,354
-0.05(-0.74%)
Oct 20, 2017
6.950
7.000
6.750
6.800
68,506
-0.10(-1.45%)
Oct 19, 2017
7.000
7.050
6.750
6.900
61,452
-0.15(-2.13%)
Oct 18, 2017
6.950
7.100
6.800
7.050
153,069
+0.15(+2.17%)
Oct 17, 2017
7.100
7.100
6.750
6.900
84,366
-0.10(-1.43%)
Oct 16, 2017
6.750
7.075
6.750
7.000
153,500
+0.25(+3.70%)
Oct 13, 2017
6.800
6.900
6.750
6.750
64,684
-0.05(-0.74%)
Oct 12, 2017
7.050
7.100
6.800
6.800
62,278
-0.20(-2.86%)
Oct 11, 2017
6.950
7.025
6.700
7.000
100,163
+0.05(+0.72%)
Oct 10, 2017
6.650
6.950
6.650
6.950
99,904
+0.30(+4.51%)
Oct 09, 2017
6.650
6.700
6.425
6.650
170,463
-0.05(-0.75%)
Oct 06, 2017
6.950
6.950
6.650
6.700
99,463
-0.20(-2.90%)
Oct 05, 2017
6.900
6.950
6.900
6.900
75,507
-0.05(-0.72%)
Oct 04, 2017
7.000
7.000
6.900
6.950
78,464
+0.00(+0.00%)
Oct 03, 2017
6.850
7.000
6.850
6.950
127,392
+0.05(+0.72%)
Oct 02, 2017
7.000
7.000
6.850
6.900
149,620
-0.10(-1.43%)
Sep 29, 2017
6.900
7.049
6.850
7.000
126,259
+0.15(+2.19%)
Sep 28, 2017
6.900
6.950
6.700
6.850
118,912
+0.00(+0.00%)
Sep 27, 2017
6.950
7.100
6.825
6.850
206,132
-0.10(-1.44%)
Sep 26, 2017
6.700
6.950
6.650
6.950
190,611
+0.30(+4.51%)
Sep 25, 2017
7.000
7.000
6.514
6.650
306,971
-0.35(-5.00%)
Sep 22, 2017
6.350
7.150
6.300
7.000
1,000,403
+0.60(+9.37%)
Sep 21, 2017
6.250
6.450
5.605
6.400
144,103
+0.20(+3.23%)
Sep 20, 2017
6.450
6.700
6.100
6.200
137,154
-0.25(-3.88%)
Sep 19, 2017
5.900
6.500
5.800
6.450
249,219
+0.55(+9.32%)
Sep 18, 2017
5.650
5.900
5.600
5.900
282,257
+0.25(+4.42%)
Sep 15, 2017
5.850
5.950
5.600
5.650
187,793
-0.25(-4.24%)
Sep 14, 2017
5.850
6.000
5.775
5.900
95,477
+0.05(+0.85%)
Sep 13, 2017
5.700
5.850
5.700
5.850
78,765
+0.10(+1.74%)
Sep 12, 2017
5.750
5.800
5.600
5.750
89,073
+0.00(+0.00%)
Sep 11, 2017
5.750
5.800
5.700
5.750
77,759
+0.00(+0.00%)
Sep 08, 2017
5.850
5.850
5.621
5.750
124,412
-0.10(-1.71%)
Sep 07, 2017
5.950
6.000
5.800
5.850
73,421
-0.15(-2.50%)
Sep 06, 2017
5.850
6.000
5.850
6.000
59,621
+0.10(+1.69%)
Sep 05, 2017
5.850
6.000
5.750
5.900
123,704
-0.10(-1.67%)
Sep 01, 2017
5.950
6.000
5.800
6.000
63,916
+0.10(+1.69%)
Aug 31, 2017
5.950
6.150
5.850
5.900
105,338
-0.10(-1.67%)
Aug 30, 2017
5.950
6.100
5.850
6.000
119,050
+0.00(+0.00%)
Aug 29, 2017
5.750
6.000
5.600
6.000
115,088
+0.25(+4.35%)
Aug 28, 2017
5.950
5.950
5.675
5.750
149,127
-0.25(-4.17%)
Aug 25, 2017
6.000
6.000
5.950
6.000
62,634
+0.00(+0.00%)
Aug 24, 2017
6.000
6.000
5.850
6.000
87,076
+0.05(+0.84%)
Aug 23, 2017
5.800
6.000
5.800
5.950
72,129
+0.15(+2.59%)
Aug 22, 2017
5.800
5.900
5.650
5.800
81,565
+0.00(+0.00%)
Aug 21, 2017
6.000
6.000
5.515
5.800
209,203
-0.15(-2.52%)
Aug 18, 2017
5.900
6.000
5.875
5.950
117,087
+0.00(+0.00%)
Aug 17, 2017
5.850
5.975
5.800
5.950
173,473
+0.10(+1.71%)
Aug 16, 2017
5.850
5.900
5.750
5.850
107,368
+0.00(+0.00%)
Aug 15, 2017
5.750
5.900
5.742
5.850
241,782
+0.15(+2.63%)
Aug 14, 2017
5.450
5.750
5.442
5.700
229,745
+0.30(+5.56%)
Aug 11, 2017
5.450
5.500
5.350
5.400
120,698
-0.10(-1.82%)
Aug 10, 2017
5.600
5.600
5.407
5.500
61,200
-0.05(-0.90%)
Aug 09, 2017
5.650
5.700
5.550
5.550
109,193
-0.05(-0.89%)
Aug 08, 2017
5.650
5.750
5.600
5.600
163,256
-0.05(-0.88%)
Aug 07, 2017
5.750
5.800
5.650
5.650
269,791
-0.10(-1.74%)
Aug 04, 2017
5.700
5.850
5.600
5.750
121,562
+0.15(+2.68%)
Aug 03, 2017
5.350
5.875
5.350
5.600
146,125
+0.20(+3.70%)
Aug 02, 2017
5.400
5.450
5.250
5.400
51,538
+0.05(+0.93%)
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
.