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 (%)
Feb 26, 2010
1.847
1.876
1.840
1.862
30,842
-0.01(-0.77%)
Feb 25, 2010
1.898
1.934
1.833
1.876
54,997
-0.06(-3.33%)
Feb 24, 2010
1.970
1.977
1.876
1.941
311,512
+0.02(+1.12%)
Feb 23, 2010
1.898
1.955
1.898
1.919
160,015
+0.01(+0.38%)
Feb 22, 2010
1.955
1.955
1.855
1.912
124,768
-0.03(-1.48%)
Feb 19, 2010
1.977
1.977
1.908
1.941
64,528
-0.04(-1.82%)
Feb 18, 2010
1.962
2.005
1.919
1.977
70,307
+0.00(+0.00%)
Feb 17, 2010
1.955
1.998
1.934
1.977
64,653
+0.04(+1.85%)
Feb 16, 2010
2.034
2.085
1.898
1.941
141,089
-0.08(-3.91%)
Feb 12, 2010
1.970
2.020
2.020
2.020
88,896
+0.01(+0.72%)
Feb 11, 2010
1.941
2.013
1.840
2.005
126,755
+0.05(+2.57%)
Feb 10, 2010
1.761
1.955
1.761
1.955
115,677
+0.18(+10.12%)
Feb 09, 2010
1.819
1.819
1.682
1.775
224,136
-0.01(-0.40%)
Feb 08, 2010
1.890
1.890
1.775
1.783
84,410
-0.12(-6.06%)
Feb 05, 2010
1.847
1.898
1.833
1.898
43,583
+0.00(+0.00%)
Feb 04, 2010
1.869
1.912
1.833
1.898
181,702
+0.01(+0.38%)
Feb 03, 2010
1.876
1.898
1.833
1.890
149,167
+0.02(+1.15%)
Feb 02, 2010
1.754
1.876
1.725
1.869
177,384
+0.12(+6.56%)
Feb 01, 2010
1.704
1.775
1.682
1.754
143,930
+0.06(+3.39%)
Jan 29, 2010
1.653
1.696
1.625
1.696
144,926
+0.05(+3.06%)
Jan 28, 2010
1.675
1.675
1.617
1.646
144,661
-0.02(-1.29%)
Jan 27, 2010
1.610
1.696
1.610
1.668
218,712
+0.05(+3.11%)
Jan 26, 2010
1.660
1.682
1.617
1.617
186,119
-0.04(-2.60%)
Jan 25, 2010
1.689
1.732
1.646
1.660
204,170
+0.03(+1.76%)
Jan 22, 2010
1.589
1.682
1.574
1.632
884,389
+0.02(+1.34%)
Jan 21, 2010
1.625
1.668
1.603
1.610
469,942
+0.00(+0.00%)
Jan 20, 2010
1.625
1.732
1.589
1.610
108,863
-0.03(-1.75%)
Jan 19, 2010
1.625
1.689
1.596
1.639
195,877
+0.02(+1.33%)
Jan 15, 2010
1.682
1.617
1.617
1.617
228,710
-0.06(-3.43%)
Jan 14, 2010
1.689
1.711
1.668
1.675
74,631
-0.03(-1.69%)
Jan 13, 2010
1.725
1.754
1.704
1.704
206,777
-0.01(-0.84%)
Jan 12, 2010
1.754
1.783
1.704
1.718
52,699
-0.06(-3.24%)
Jan 11, 2010
1.819
1.819
1.704
1.775
43,797
-0.02(-1.20%)
Jan 08, 2010
1.797
1.811
1.783
1.797
29,054
-0.01(-0.40%)
Jan 07, 2010
1.740
1.819
1.711
1.804
71,141
+0.10(+5.91%)
Jan 06, 2010
1.711
1.768
1.689
1.704
63,591
-0.01(-0.84%)
Jan 05, 2010
1.768
1.768
1.711
1.718
26,477
-0.06(-3.24%)
Jan 04, 2010
1.704
1.790
1.704
1.775
43,249
+0.10(+6.01%)
Dec 31, 2009
1.675
1.675
1.675
1.675
132,858
+0.01(+0.43%)
Dec 30, 2009
1.682
1.768
1.632
1.668
69,385
-0.02(-1.28%)
Dec 29, 2009
1.768
1.768
1.668
1.689
56,969
-0.07(-4.08%)
Dec 28, 2009
1.754
1.797
1.725
1.761
61,804
+0.03(+1.66%)
Dec 24, 2009
1.660
1.754
1.660
1.732
53,549
+0.09(+5.24%)
Dec 23, 2009
1.732
1.732
1.610
1.646
61,930
-0.04(-2.55%)
Dec 22, 2009
1.732
1.790
1.689
1.689
86,953
-0.04(-2.49%)
Dec 21, 2009
1.668
1.790
1.668
1.732
73,033
+0.07(+4.33%)
Dec 18, 2009
1.502
1.675
1.488
1.660
323,652
+0.18(+12.14%)
Dec 17, 2009
1.502
1.553
1.430
1.481
65,471
-0.03(-1.90%)
Dec 16, 2009
1.517
1.531
1.474
1.510
54,733
+0.01(+0.96%)
Dec 15, 2009
1.581
1.581
1.481
1.495
95,617
-0.09(-5.45%)
Dec 14, 2009
1.560
1.603
1.524
1.581
70,170
+0.06(+3.77%)
Dec 11, 2009
1.495
1.581
1.495
1.524
32,808
+0.04(+2.91%)
Dec 10, 2009
1.545
1.545
1.452
1.481
128,199
-0.05(-3.29%)
Dec 09, 2009
1.819
1.819
1.495
1.531
352,009
-0.29(-15.81%)
Dec 08, 2009
1.811
2.041
1.596
1.819
266,231
-0.02(-1.17%)
Dec 07, 2009
1.704
1.862
1.686
1.840
136,999
+0.14(+8.48%)
Dec 04, 2009
1.653
1.698
1.589
1.696
70,762
+0.09(+5.83%)
Dec 03, 2009
1.682
1.682
1.553
1.603
104,803
-0.06(-3.88%)
Dec 02, 2009
1.668
1.675
1.617
1.668
57,839
+0.06(+3.57%)
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
.