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 (%)
Dec 30, 2011
5.305
5.405
5.010
5.283
75,531
-0.02(-0.41%)
Dec 29, 2011
5.132
5.427
5.132
5.305
64,155
+0.19(+3.80%)
Dec 28, 2011
5.341
5.341
5.075
5.111
100,709
-0.23(-4.31%)
Dec 27, 2011
5.211
5.362
5.003
5.341
54,990
+0.12(+2.34%)
Dec 23, 2011
5.355
5.355
5.197
5.219
108,819
-0.30(-5.47%)
Dec 21, 2011
5.420
5.556
5.319
5.520
104,294
+0.09(+1.59%)
Dec 20, 2011
5.139
5.456
5.118
5.434
167,295
+0.40(+8.00%)
Dec 19, 2011
5.204
5.204
4.996
5.032
101,359
-0.14(-2.64%)
Dec 16, 2011
5.255
5.391
5.147
5.168
225,281
-0.04(-0.83%)
Dec 15, 2011
5.183
5.276
5.060
5.211
145,888
+0.10(+1.97%)
Dec 14, 2011
4.938
5.132
4.895
5.111
151,032
+0.14(+2.75%)
Dec 13, 2011
5.197
5.197
4.938
4.974
109,137
-0.19(-3.62%)
Dec 12, 2011
5.190
5.190
5.082
5.161
102,854
-0.10(-1.91%)
Dec 09, 2011
5.204
5.355
5.132
5.262
102,466
+0.09(+1.67%)
Dec 08, 2011
5.276
5.276
5.154
5.175
91,402
-0.14(-2.70%)
Dec 07, 2011
5.283
5.377
5.149
5.319
163,244
+0.01(+0.14%)
Dec 06, 2011
5.434
5.434
5.305
5.312
84,560
-0.09(-1.73%)
Dec 05, 2011
5.312
5.449
5.305
5.405
111,976
+0.19(+3.72%)
Dec 02, 2011
5.262
5.334
5.147
5.211
77,658
+0.00(+0.00%)
Dec 01, 2011
5.211
5.233
5.132
5.211
136,290
-0.01(-0.28%)
Nov 30, 2011
5.420
5.420
5.132
5.226
462,200
+0.02(+0.41%)
Nov 29, 2011
5.125
5.298
5.010
5.204
119,305
+0.09(+1.83%)
Nov 28, 2011
5.075
5.283
4.981
5.111
219,127
+0.20(+4.10%)
Nov 25, 2011
5.003
5.068
4.888
4.909
50,579
-0.13(-2.57%)
Nov 23, 2011
5.147
5.176
5.003
5.039
135,388
-0.15(-2.91%)
Nov 22, 2011
5.219
5.276
5.147
5.190
137,403
-0.06(-1.10%)
Nov 21, 2011
5.132
5.255
5.086
5.247
136,754
+0.06(+1.11%)
Nov 18, 2011
5.269
5.326
5.132
5.190
97,798
-0.06(-1.23%)
Nov 17, 2011
5.305
5.405
5.154
5.255
146,120
-0.05(-0.95%)
Nov 16, 2011
5.564
5.693
5.262
5.305
145,177
-0.33(-5.87%)
Nov 15, 2011
5.441
5.700
5.384
5.635
168,133
+0.03(+0.51%)
Nov 14, 2011
5.779
5.779
5.578
5.607
91,658
-0.19(-3.35%)
Nov 11, 2011
5.628
5.830
5.628
5.801
89,410
+0.23(+4.13%)
Nov 10, 2011
5.808
5.808
5.520
5.571
151,658
-0.15(-2.64%)
Nov 09, 2011
5.973
6.074
5.679
5.722
146,635
-0.39(-6.35%)
Nov 08, 2011
5.995
6.196
5.789
6.110
420,243
+0.17(+2.91%)
Nov 07, 2011
6.131
6.282
5.830
5.937
377,203
-0.22(-3.62%)
Nov 04, 2011
6.405
6.405
6.038
6.160
187,284
-0.29(-4.46%)
Nov 03, 2011
6.390
6.469
6.203
6.448
190,515
+0.16(+2.51%)
Nov 02, 2011
6.060
6.369
5.981
6.290
238,755
+0.35(+5.93%)
Nov 01, 2011
6.045
6.290
5.901
5.937
252,252
-0.30(-4.84%)
Oct 31, 2011
6.153
6.430
6.131
6.239
226,419
-0.02(-0.34%)
Oct 28, 2011
6.167
6.282
6.146
6.261
534,762
+0.08(+1.28%)
Oct 27, 2011
6.426
6.426
5.845
6.182
623,179
-0.22(-3.48%)
Oct 26, 2011
6.131
6.455
6.002
6.405
174,510
+0.35(+5.82%)
Oct 25, 2011
6.153
6.153
5.864
6.052
164,488
-0.12(-1.86%)
Oct 24, 2011
5.822
6.189
5.822
6.167
154,599
+0.23(+3.87%)
Oct 21, 2011
5.887
5.966
5.786
5.937
119,961
+0.17(+2.86%)
Oct 20, 2011
5.858
5.894
5.398
5.772
89,585
-0.07(-1.23%)
Oct 19, 2011
5.945
6.189
5.449
5.844
132,061
-0.11(-1.81%)
Oct 18, 2011
5.729
6.045
5.398
5.952
232,731
+0.25(+4.41%)
Oct 17, 2011
5.804
5.804
5.528
5.700
154,135
-0.15(-2.58%)
Oct 14, 2011
5.887
5.995
5.804
5.851
98,390
+0.06(+0.99%)
Oct 13, 2011
5.650
5.808
5.578
5.794
79,655
+0.12(+2.03%)
Oct 12, 2011
5.434
5.736
5.269
5.679
130,287
+0.31(+5.76%)
Oct 11, 2011
5.370
5.520
5.341
5.370
75,398
-0.04(-0.66%)
Oct 10, 2011
5.211
5.420
5.211
5.405
120,754
+0.29(+5.62%)
Oct 07, 2011
5.348
5.362
5.032
5.118
121,642
-0.19(-3.65%)
Oct 06, 2011
4.981
5.391
4.981
5.312
140,564
+0.26(+5.12%)
Oct 05, 2011
5.096
5.211
4.823
5.053
96,219
-0.04(-0.71%)
Oct 04, 2011
4.866
5.369
4.600
5.089
286,751
+0.15(+3.06%)
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
.