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 30, 2010
2.379
2.415
2.300
2.408
78,133
+0.01(+0.60%)
Nov 29, 2010
2.458
2.595
2.322
2.394
77,326
-0.11(-4.31%)
Nov 26, 2010
2.379
2.537
2.379
2.501
11,338
+0.13(+5.45%)
Nov 24, 2010
2.286
2.372
2.372
2.372
125,882
+0.12(+5.10%)
Nov 23, 2010
2.286
2.286
2.178
2.257
32,720
-0.03(-1.26%)
Nov 22, 2010
2.271
2.307
2.221
2.286
48,762
-0.01(-0.63%)
Nov 19, 2010
2.214
2.300
2.178
2.300
139,310
+0.11(+4.92%)
Nov 18, 2010
2.185
2.214
2.142
2.192
144,953
+0.06(+2.69%)
Nov 17, 2010
2.156
2.164
2.135
2.135
16,228
-0.04(-1.66%)
Nov 16, 2010
2.135
2.185
2.128
2.171
36,354
+0.01(+0.33%)
Nov 15, 2010
2.200
2.214
2.149
2.164
30,163
+0.03(+1.35%)
Nov 12, 2010
2.221
2.221
2.135
2.135
104,608
-0.06(-2.94%)
Nov 11, 2010
2.228
2.257
2.164
2.200
59,117
-0.04(-1.61%)
Nov 10, 2010
2.243
2.257
2.207
2.236
151,946
+0.01(+0.32%)
Nov 09, 2010
2.271
2.293
2.192
2.228
119,224
-0.04(-1.90%)
Nov 08, 2010
2.279
2.343
2.271
2.271
139,474
-0.01(-0.32%)
Nov 05, 2010
2.271
2.286
2.185
2.279
262,591
+0.01(+0.63%)
Nov 04, 2010
2.257
2.271
2.214
2.264
134,609
+0.06(+2.94%)
Nov 03, 2010
2.286
2.286
2.171
2.200
601,532
-0.04(-1.92%)
Nov 02, 2010
2.257
2.372
2.221
2.243
372,331
+0.02(+0.97%)
Nov 01, 2010
2.214
2.264
2.164
2.221
154,174
+0.06(+2.66%)
Oct 29, 2010
2.250
2.250
2.164
2.164
28,221
-0.01(-0.66%)
Oct 28, 2010
2.243
2.315
2.164
2.178
72,647
-0.01(-0.33%)
Oct 27, 2010
2.221
2.236
2.178
2.185
49,305
+0.01(+0.33%)
Oct 25, 2010
2.153
2.200
2.128
2.178
22,224
+0.04(+2.02%)
Oct 22, 2010
1.977
2.164
1.977
2.135
117,768
-0.01(-0.67%)
Oct 21, 2010
2.156
2.164
2.142
2.149
20,624
-0.01(-0.66%)
Oct 20, 2010
2.142
2.164
2.106
2.164
11,644
+0.01(+0.33%)
Oct 19, 2010
2.092
2.178
2.070
2.156
57,244
-0.02(-0.99%)
Oct 18, 2010
2.149
2.185
2.135
2.178
116,264
+0.02(+1.00%)
Oct 15, 2010
2.149
2.164
2.120
2.156
117,815
+0.01(+0.33%)
Oct 14, 2010
2.142
2.156
2.106
2.149
166,380
+0.01(+0.67%)
Oct 13, 2010
2.113
2.156
2.106
2.135
52,311
+0.02(+1.02%)
Oct 12, 2010
2.178
2.178
2.085
2.113
13,461
-0.01(-0.34%)
Oct 11, 2010
2.156
2.207
2.099
2.120
38,953
+0.01(+0.34%)
Oct 08, 2010
2.099
2.128
2.092
2.113
123,766
-0.01(-0.34%)
Oct 07, 2010
2.099
2.221
2.099
2.120
126,653
+0.06(+3.15%)
Oct 06, 2010
1.998
2.221
1.926
2.056
276,185
+0.06(+3.16%)
Oct 05, 2010
1.919
1.998
1.919
1.993
62,778
+0.07(+3.45%)
Oct 04, 2010
1.955
1.977
1.912
1.926
35,629
-0.02(-1.11%)
Oct 01, 2010
1.962
1.991
1.905
1.948
20,674
-0.01(-0.37%)
Sep 30, 2010
1.970
1.991
1.926
1.955
7,679
+0.01(+0.74%)
Sep 29, 2010
2.070
2.070
1.941
1.941
15,826
-0.12(-5.59%)
Sep 28, 2010
2.005
2.099
1.973
2.056
93,562
+0.05(+2.51%)
Sep 27, 2010
1.984
2.013
1.811
2.005
43,146
+0.02(+1.09%)
Sep 24, 2010
1.905
2.005
1.905
1.984
29,258
+0.09(+4.74%)
Sep 23, 2010
1.883
1.926
1.855
1.894
25,450
+0.01(+0.38%)
Sep 22, 2010
1.898
1.905
1.883
1.887
8,213
-0.01(-0.76%)
Sep 21, 2010
1.905
1.905
1.883
1.901
24,569
+0.03(+1.34%)
Sep 20, 2010
1.819
1.890
1.783
1.876
74,235
+0.12(+6.53%)
Sep 17, 2010
1.883
1.883
1.761
1.761
47,842
-0.14(-7.20%)
Sep 15, 2010
1.902
1.912
1.898
1.898
8,347
-0.02(-1.12%)
Sep 14, 2010
2.056
2.056
1.869
1.919
14,468
-0.09(-4.30%)
Sep 13, 2010
2.005
2.013
1.984
2.005
5,008
+0.04(+1.82%)
Sep 10, 2010
1.869
2.070
1.869
1.970
41,347
+0.13(+7.03%)
Sep 09, 2010
1.991
1.991
1.840
1.840
20,789
-0.09(-4.48%)
Sep 08, 2010
1.919
1.998
1.898
1.926
12,512
+0.01(+0.37%)
Sep 07, 2010
1.912
1.962
1.833
1.919
36,077
-0.04(-2.20%)
Sep 03, 2010
1.955
2.041
1.941
1.962
26,840
-0.01(-0.37%)
Sep 02, 2010
1.912
2.034
1.855
1.970
42,695
+0.04(+2.24%)
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
.