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 28, 2011
3.292
3.443
3.206
3.314
57,101
+0.06(+1.77%)
Feb 25, 2011
3.271
3.371
3.242
3.256
33,805
+0.01(+0.44%)
Feb 24, 2011
3.192
3.285
3.192
3.242
73,340
-0.04(-1.31%)
Feb 23, 2011
2.997
3.486
2.997
3.285
166,163
+0.28(+9.33%)
Feb 22, 2011
2.983
3.084
2.947
3.005
57,777
+0.01(+0.24%)
Feb 18, 2011
3.012
3.012
2.882
2.997
41,010
-0.04(-1.18%)
Feb 17, 2011
2.947
3.141
2.947
3.033
50,714
+0.04(+1.20%)
Feb 16, 2011
2.947
3.098
2.918
2.997
58,919
+0.05(+1.71%)
Feb 15, 2011
3.019
3.019
2.868
2.947
23,677
-0.09(-2.84%)
Feb 14, 2011
3.127
3.127
3.019
3.033
23,299
-0.04(-1.40%)
Feb 11, 2011
3.026
3.156
3.017
3.077
95,240
+0.04(+1.42%)
Feb 10, 2011
2.911
3.184
2.911
3.033
132,859
+0.12(+4.20%)
Feb 09, 2011
2.832
2.911
2.803
2.911
56,215
+0.08(+2.79%)
Feb 08, 2011
2.624
2.890
2.581
2.832
270,863
-0.04(-1.50%)
Feb 07, 2011
2.897
2.990
2.782
2.875
657,467
-0.04(-1.23%)
Feb 04, 2011
3.055
3.084
2.897
2.911
174,721
-0.15(-4.93%)
Feb 03, 2011
3.055
3.134
3.055
3.062
11,563
+0.02(+0.71%)
Feb 02, 2011
2.904
3.069
2.904
3.041
50,011
+0.04(+1.20%)
Feb 01, 2011
2.983
3.015
2.962
3.005
32,795
+0.04(+1.21%)
Jan 31, 2011
2.926
3.005
2.803
2.969
150,010
+0.02(+0.73%)
Jan 28, 2011
2.976
2.976
2.947
2.947
98,466
-0.02(-0.73%)
Jan 27, 2011
2.962
2.997
2.926
2.969
27,684
-0.02(-0.72%)
Jan 26, 2011
2.947
2.990
2.933
2.990
35,583
+0.06(+2.21%)
Jan 25, 2011
2.939
2.940
2.904
2.926
141,265
+0.00(+0.00%)
Jan 24, 2011
2.868
2.926
2.868
2.926
40,923
+0.03(+0.99%)
Jan 21, 2011
2.890
2.918
2.826
2.897
243,497
+0.01(+0.25%)
Jan 20, 2011
3.005
3.005
2.861
2.890
75,135
-0.10(-3.37%)
Jan 19, 2011
3.112
3.112
2.962
2.990
59,642
-0.15(-4.81%)
Jan 18, 2011
3.156
3.156
3.012
3.141
99,205
-0.04(-1.13%)
Jan 14, 2011
3.213
3.249
3.127
3.177
49,509
-0.07(-2.21%)
Jan 13, 2011
3.414
3.572
3.220
3.249
211,745
+0.03(+0.89%)
Jan 12, 2011
3.457
3.457
3.098
3.220
122,474
+0.14(+4.43%)
Jan 11, 2011
3.041
3.127
3.033
3.084
34,753
+0.04(+1.42%)
Jan 10, 2011
3.033
3.048
3.005
3.041
93,770
+0.02(+0.71%)
Jan 07, 2011
2.954
3.041
2.875
3.019
165,656
+0.07(+2.44%)
Jan 06, 2011
2.825
2.968
2.818
2.947
62,796
+0.14(+5.13%)
Jan 05, 2011
2.911
3.033
2.710
2.803
229,210
-0.13(-4.41%)
Jan 04, 2011
2.890
2.976
2.839
2.933
154,827
+0.03(+0.99%)
Jan 03, 2011
2.954
2.969
2.839
2.904
116,990
-0.01(-0.49%)
Dec 31, 2010
2.724
2.969
2.724
2.918
129,349
+0.16(+5.73%)
Dec 30, 2010
2.803
2.818
2.717
2.760
57,092
-0.01(-0.52%)
Dec 29, 2010
2.782
2.817
2.660
2.775
49,860
+0.00(+0.00%)
Dec 28, 2010
2.803
2.839
2.760
2.775
51,373
-0.05(-1.78%)
Dec 27, 2010
2.875
2.926
2.803
2.825
45,221
-0.04(-1.26%)
Dec 23, 2010
2.861
2.918
2.825
2.861
43,933
+0.01(+0.25%)
Dec 22, 2010
3.026
3.098
2.846
2.854
120,636
-0.14(-4.80%)
Dec 21, 2010
2.660
3.127
2.660
2.997
416,863
+0.37(+13.93%)
Dec 20, 2010
2.703
2.703
2.624
2.631
31,486
-0.02(-0.81%)
Dec 17, 2010
2.667
2.724
2.624
2.652
63,453
-0.01(-0.54%)
Dec 16, 2010
2.688
2.688
2.602
2.667
22,964
+0.01(+0.27%)
Dec 15, 2010
2.638
2.696
2.631
2.660
51,994
+0.01(+0.27%)
Dec 14, 2010
2.624
2.652
2.622
2.652
48,208
+0.01(+0.54%)
Dec 13, 2010
2.660
2.681
2.616
2.638
23,593
-0.01(-0.27%)
Dec 10, 2010
2.616
2.660
2.613
2.645
16,242
+0.03(+1.10%)
Dec 09, 2010
2.516
2.616
2.494
2.616
110,731
+0.12(+4.60%)
Dec 08, 2010
2.588
2.616
2.487
2.501
92,231
-0.12(-4.40%)
Dec 07, 2010
2.616
2.660
2.595
2.616
37,610
+0.02(+0.83%)
Dec 06, 2010
2.552
2.595
2.537
2.595
32,766
+0.05(+1.98%)
Dec 03, 2010
2.559
2.573
2.521
2.545
72,436
-0.03(-1.20%)
Dec 02, 2010
2.581
2.624
2.573
2.575
33,480
+0.00(+0.08%)
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
.