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 (%)
Mar 31, 2010
2.825
2.886
2.789
2.811
87,006
-0.04(-1.26%)
Mar 30, 2010
2.897
2.926
2.818
2.846
66,230
-0.05(-1.74%)
Mar 29, 2010
2.882
2.926
2.839
2.897
40,845
+0.01(+0.50%)
Mar 26, 2010
2.954
2.962
2.875
2.882
39,363
-0.06(-2.20%)
Mar 25, 2010
2.947
2.990
2.926
2.947
56,208
+0.02(+0.74%)
Mar 24, 2010
2.990
3.019
2.926
2.926
62,326
-0.09(-2.86%)
Mar 23, 2010
3.019
3.019
2.990
3.012
83,653
-0.01(-0.24%)
Mar 22, 2010
2.739
3.019
2.739
3.019
135,349
+0.26(+9.38%)
Mar 19, 2010
2.832
2.839
2.731
2.760
131,734
-0.06(-2.29%)
Mar 18, 2010
2.811
2.839
2.796
2.825
59,880
-0.01(-0.51%)
Mar 17, 2010
2.825
3.004
2.803
2.839
344,811
+0.04(+1.28%)
Mar 16, 2010
2.516
2.918
2.516
2.803
895,190
+0.40(+16.77%)
Mar 15, 2010
2.386
2.401
2.343
2.401
67,256
+0.01(+0.60%)
Mar 12, 2010
2.343
2.394
2.343
2.386
95,772
+0.04(+1.84%)
Mar 11, 2010
2.257
2.351
2.236
2.343
134,851
+0.06(+2.84%)
Mar 10, 2010
2.329
2.329
2.171
2.279
241,999
+0.20(+9.69%)
Mar 09, 2010
2.085
2.113
2.070
2.077
95,278
+0.02(+1.05%)
Mar 08, 2010
1.998
2.056
1.984
2.056
77,664
+0.06(+3.25%)
Mar 05, 2010
1.919
1.991
1.912
1.991
178,715
+0.05(+2.59%)
Mar 04, 2010
1.941
1.941
1.919
1.941
34,064
+0.01(+0.75%)
Mar 03, 2010
1.941
1.955
1.905
1.926
119,061
-0.01(-0.74%)
Mar 02, 2010
1.876
1.941
1.847
1.941
61,795
+0.07(+3.85%)
Mar 01, 2010
1.883
1.883
1.804
1.869
38,434
+0.01(+0.39%)
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%)
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
.