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, 2011
3.472
3.731
3.457
3.637
80,494
+0.13(+3.69%)
Mar 30, 2011
3.508
3.601
3.019
3.508
50,342
-0.04(-1.21%)
Mar 29, 2011
3.364
3.695
3.342
3.551
55,156
+0.20(+6.01%)
Mar 28, 2011
3.378
3.378
3.321
3.350
13,776
-0.01(-0.43%)
Mar 25, 2011
3.810
3.882
3.350
3.364
79,568
-0.02(-0.53%)
Mar 24, 2011
3.335
3.465
3.335
3.382
58,265
+0.05(+1.40%)
Mar 23, 2011
3.335
3.371
3.307
3.335
22,887
-0.04(-1.07%)
Mar 22, 2011
3.414
3.414
3.350
3.371
14,462
-0.04(-1.26%)
Mar 21, 2011
3.376
3.508
3.314
3.414
24,868
+0.10(+3.03%)
Mar 18, 2011
3.300
3.393
3.184
3.314
172,404
+0.01(+0.22%)
Mar 17, 2011
3.342
3.342
3.285
3.307
20,211
-0.01(-0.22%)
Mar 16, 2011
3.429
3.450
3.271
3.314
32,004
-0.11(-3.15%)
Mar 15, 2011
3.429
3.594
3.163
3.422
79,140
-0.03(-0.83%)
Mar 14, 2011
3.515
3.537
3.429
3.450
49,309
-0.06(-1.84%)
Mar 11, 2011
3.307
3.537
3.227
3.515
126,646
+0.11(+3.16%)
Mar 10, 2011
3.400
3.450
3.364
3.407
36,087
+0.00(+0.00%)
Mar 09, 2011
3.393
3.450
3.380
3.407
31,870
+0.03(+0.85%)
Mar 08, 2011
3.378
3.450
3.378
3.378
54,840
+0.02(+0.64%)
Mar 07, 2011
3.422
3.443
3.350
3.357
39,600
-0.05(-1.48%)
Mar 04, 2011
3.371
3.479
3.314
3.407
148,559
+0.06(+1.72%)
Mar 03, 2011
3.288
3.364
3.288
3.350
29,049
+0.08(+2.42%)
Mar 02, 2011
3.283
3.299
3.256
3.271
16,256
-0.01(-0.44%)
Mar 01, 2011
3.328
3.422
3.256
3.285
39,143
-0.03(-0.87%)
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%)
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
.