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 (%)
Nov 28, 2008
1.890
2.099
1.869
2.034
146,466
+0.11(+5.60%)
Nov 26, 2008
1.653
1.991
1.653
1.926
204,738
+0.22(+13.08%)
Nov 25, 2008
1.718
1.725
1.653
1.704
115,620
+0.01(+0.85%)
Nov 24, 2008
1.603
1.711
1.545
1.689
336,036
+0.09(+5.38%)
Nov 21, 2008
1.545
1.632
1.481
1.603
116,724
+0.09(+6.19%)
Nov 20, 2008
1.438
1.617
1.438
1.510
176,505
+0.07(+5.00%)
Nov 19, 2008
1.553
1.740
1.438
1.438
406,764
-0.08(-5.21%)
Nov 18, 2008
1.517
1.560
1.438
1.517
529,358
+0.00(+0.00%)
Nov 17, 2008
1.704
1.833
1.445
1.517
174,951
-0.20(-11.72%)
Nov 14, 2008
1.804
1.970
1.704
1.718
206,453
-0.12(-6.64%)
Nov 13, 2008
1.481
1.898
1.416
1.840
262,878
+0.37(+24.88%)
Nov 12, 2008
1.653
1.653
1.430
1.474
553,452
-0.20(-12.02%)
Nov 11, 2008
1.711
1.890
1.610
1.675
244,303
-0.09(-4.90%)
Nov 10, 2008
1.876
1.955
1.761
1.761
195,826
-0.06(-3.16%)
Nov 07, 2008
1.934
1.934
1.775
1.819
216,589
-0.10(-5.24%)
Nov 06, 2008
2.005
2.005
1.718
1.919
279,077
-0.09(-4.30%)
Nov 05, 2008
2.149
2.149
1.948
2.005
519,275
+0.10(+5.28%)
Nov 04, 2008
1.790
2.056
1.617
1.905
581,092
+0.19(+11.34%)
Nov 03, 2008
1.747
1.804
1.696
1.711
209,468
-0.08(-4.42%)
Oct 31, 2008
2.164
2.228
1.646
1.790
1,072,135
-0.71(-28.45%)
Oct 30, 2008
2.408
2.545
2.336
2.501
606,417
+0.19(+8.41%)
Oct 29, 2008
2.171
2.408
2.171
2.307
387,349
+0.19(+8.81%)
Oct 28, 2008
2.192
2.250
2.049
2.120
206,049
-0.04(-1.67%)
Oct 27, 2008
2.106
2.343
1.977
2.156
286,941
+0.09(+4.53%)
Oct 24, 2008
2.013
2.099
1.948
2.063
150,958
+0.00(+0.00%)
Oct 23, 2008
2.120
2.149
2.013
2.063
177,614
-0.04(-1.71%)
Oct 22, 2008
2.128
2.271
2.085
2.099
169,162
-0.04(-2.01%)
Oct 21, 2008
2.415
2.480
2.128
2.142
291,268
-0.26(-10.78%)
Oct 20, 2008
2.336
2.501
2.300
2.401
225,373
+0.10(+4.37%)
Oct 17, 2008
2.444
3.098
2.221
2.300
264,329
-0.24(-9.60%)
Oct 16, 2008
2.645
2.872
2.408
2.545
296,605
-0.08(-3.01%)
Oct 15, 2008
2.839
2.933
2.530
2.624
388,138
-0.27(-9.20%)
Oct 14, 2008
3.386
3.386
2.739
2.890
180,214
-0.48(-14.29%)
Oct 13, 2008
3.098
3.544
2.918
3.371
215,006
+0.50(+17.25%)
Oct 10, 2008
2.624
3.098
2.516
2.875
451,949
+0.19(+7.24%)
Oct 09, 2008
3.314
3.314
2.667
2.681
409,822
-0.55(-17.11%)
Oct 08, 2008
3.587
3.594
3.055
3.235
339,478
-0.12(-3.43%)
Oct 07, 2008
3.795
3.918
3.328
3.350
300,786
-0.37(-10.04%)
Oct 06, 2008
4.011
4.025
3.637
3.723
359,397
-0.31(-7.66%)
Oct 03, 2008
4.219
4.255
4.025
4.033
262,438
-0.13(-3.11%)
Oct 02, 2008
4.169
4.183
4.025
4.162
325,758
-0.03(-0.69%)
Oct 01, 2008
4.334
4.651
4.133
4.191
141,717
-0.19(-4.43%)
Sep 30, 2008
4.370
4.471
4.270
4.385
286,121
+0.09(+2.01%)
Sep 29, 2008
4.787
4.845
4.255
4.298
351,583
-0.58(-11.80%)
Sep 26, 2008
4.895
4.924
4.823
4.874
115,405
-0.11(-2.16%)
Sep 25, 2008
5.125
5.204
4.888
4.981
240,417
-0.09(-1.70%)
Sep 24, 2008
5.276
5.377
5.003
5.068
177,676
-0.22(-4.08%)
Sep 23, 2008
5.635
5.837
5.240
5.283
292,567
-0.34(-6.01%)
Sep 22, 2008
5.707
5.880
5.391
5.621
243,991
-0.09(-1.64%)
Sep 19, 2008
5.916
6.110
5.600
5.715
493,374
+0.23(+4.19%)
Sep 18, 2008
5.161
5.794
4.493
5.485
599,320
+0.09(+1.73%)
Sep 17, 2008
6.218
6.218
5.391
5.391
401,995
-0.91(-14.38%)
Sep 16, 2008
6.369
6.419
6.060
6.297
383,300
-0.19(-2.88%)
Sep 15, 2008
7.030
7.102
6.476
6.484
191,875
-0.77(-10.60%)
Sep 12, 2008
7.123
7.274
7.016
7.253
92,659
+0.05(+0.70%)
Sep 11, 2008
7.353
7.440
7.059
7.202
164,233
-0.26(-3.47%)
Sep 10, 2008
7.425
7.497
7.052
7.461
121,258
+0.17(+2.37%)
Sep 09, 2008
7.188
7.404
7.030
7.289
122,048
+0.09(+1.30%)
Sep 08, 2008
7.246
7.325
7.152
7.195
135,067
+0.24(+3.52%)
Sep 05, 2008
6.944
7.016
6.915
6.951
88,688
-0.02(-0.31%)
Sep 04, 2008
7.389
7.504
6.972
6.972
94,179
-0.48(-6.46%)
Sep 03, 2008
7.497
7.504
7.353
7.454
91,546
-0.04(-0.58%)
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
.