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, 2013
8.642
8.840
8.642
8.792
61,533
+0.06(+0.65%)
Feb 27, 2013
8.517
8.859
8.517
8.735
129,023
+0.18(+2.11%)
Feb 26, 2013
8.517
8.783
8.451
8.555
86,091
-0.12(-1.42%)
Feb 22, 2013
8.764
8.859
8.536
8.678
92,463
-0.02(-0.22%)
Feb 21, 2013
8.982
9.124
8.489
8.697
142,615
-0.28(-3.07%)
Feb 20, 2013
9.551
9.800
8.953
8.972
416,301
-1.36(-13.13%)
Feb 19, 2013
10.07
10.35
10.07
10.33
67,914
+0.26(+2.54%)
Feb 15, 2013
9.845
10.16
9.769
10.07
89,100
+0.30(+3.11%)
Feb 14, 2013
9.864
9.864
9.655
9.769
52,565
-0.15(-1.53%)
Feb 13, 2013
10.06
10.06
9.779
9.921
58,300
-0.14(-1.41%)
Feb 12, 2013
10.25
10.30
10.01
10.06
67,864
-0.18(-1.76%)
Feb 11, 2013
10.18
10.29
10.11
10.24
45,841
+0.14(+1.41%)
Feb 08, 2013
10.03
10.19
9.968
10.10
105,331
+0.10(+1.04%)
Feb 07, 2013
9.873
10.07
9.646
9.997
503,076
+0.09(+0.96%)
Feb 06, 2013
9.836
9.921
9.665
9.902
480,624
+0.13(+1.36%)
Feb 04, 2013
9.817
9.836
9.494
9.769
97,365
-0.09(-0.87%)
Feb 01, 2013
10.06
10.22
9.769
9.855
61,554
-0.13(-1.33%)
Jan 31, 2013
9.750
10.01
9.485
9.987
154,298
+0.25(+2.53%)
Jan 30, 2013
9.873
9.902
9.636
9.741
33,396
-0.16(-1.63%)
Jan 29, 2013
9.864
9.959
9.788
9.902
32,824
+0.05(+0.48%)
Jan 28, 2013
9.855
9.883
9.646
9.855
46,776
+0.03(+0.29%)
Jan 25, 2013
9.750
9.826
9.674
9.826
60,431
+0.15(+1.57%)
Jan 24, 2013
9.655
9.845
9.655
9.674
75,776
+0.01(+0.10%)
Jan 23, 2013
9.712
9.712
9.608
9.665
95,043
-0.03(-0.29%)
Jan 22, 2013
9.589
9.693
9.475
9.693
28,778
+0.08(+0.79%)
Jan 18, 2013
9.475
9.665
9.456
9.617
56,662
+0.14(+1.50%)
Jan 17, 2013
9.523
9.551
9.399
9.475
101,652
-0.09(-0.99%)
Jan 16, 2013
9.646
9.655
9.542
9.570
56,720
-0.11(-1.18%)
Jan 15, 2013
9.598
9.693
9.545
9.684
23,529
+0.00(+0.00%)
Jan 14, 2013
9.864
9.911
9.636
9.684
32,115
-0.19(-1.92%)
Jan 11, 2013
9.911
9.959
9.855
9.873
31,598
-0.03(-0.29%)
Jan 10, 2013
9.911
9.959
9.760
9.902
57,502
+0.02(+0.19%)
Jan 09, 2013
9.769
9.968
9.731
9.883
57,195
+0.15(+1.56%)
Jan 08, 2013
9.826
9.855
9.646
9.731
33,588
-0.13(-1.35%)
Jan 07, 2013
10.09
10.09
9.769
9.864
29,304
-0.33(-3.26%)
Jan 04, 2013
10.24
10.39
10.01
10.20
55,438
+0.02(+0.19%)
Jan 03, 2013
10.32
10.37
10.07
10.18
58,873
-0.14(-1.38%)
Jan 02, 2013
10.29
10.40
10.18
10.32
119,096
+0.21(+2.11%)
Dec 31, 2012
9.722
10.19
9.561
10.11
61,489
+0.37(+3.75%)
Dec 28, 2012
9.665
9.843
9.551
9.741
47,047
+0.05(+0.49%)
Dec 27, 2012
9.608
9.873
9.551
9.693
109,537
+0.07(+0.69%)
Dec 26, 2012
9.731
9.836
9.504
9.627
98,440
-0.06(-0.59%)
Dec 24, 2012
9.674
9.807
9.627
9.684
12,100
-0.01(-0.10%)
Dec 21, 2012
9.845
9.845
9.523
9.693
200,157
-0.26(-2.57%)
Dec 20, 2012
9.836
10.05
9.807
9.949
80,630
+0.08(+0.77%)
Dec 19, 2012
10.21
10.21
9.817
9.873
58,757
-0.27(-2.62%)
Dec 18, 2012
10.02
10.17
9.779
10.14
92,099
+0.16(+1.62%)
Dec 17, 2012
10.02
10.10
9.864
9.978
117,054
+0.02(+0.18%)
Dec 14, 2012
9.987
10.01
9.864
9.960
79,126
-0.06(-0.56%)
Dec 13, 2012
10.16
10.23
9.978
10.02
52,611
-0.16(-1.58%)
Dec 12, 2012
10.18
10.37
10.12
10.18
46,951
+0.05(+0.47%)
Dec 11, 2012
10.26
10.32
10.01
10.13
138,216
-0.04(-0.37%)
Dec 10, 2012
10.36
10.37
10.06
10.17
76,630
-0.16(-1.56%)
Dec 07, 2012
10.46
10.46
10.19
10.33
52,386
-0.05(-0.46%)
Dec 06, 2012
10.18
10.57
10.18
10.38
72,148
+0.22(+2.15%)
Dec 05, 2012
10.41
10.58
10.12
10.16
80,368
-0.18(-1.74%)
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
.