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, 2015
6.840
6.880
6.550
6.810
69,137
-0.06(-0.87%)
Mar 30, 2015
6.930
6.990
6.780
6.870
29,391
-0.04(-0.58%)
Mar 27, 2015
6.870
6.960
6.710
6.910
92,511
+0.06(+0.88%)
Mar 26, 2015
6.820
6.990
6.760
6.850
67,896
+0.03(+0.44%)
Mar 25, 2015
6.638
6.880
6.560
6.820
76,970
+0.12(+1.79%)
Mar 24, 2015
6.380
6.710
6.380
6.700
177,213
+0.32(+5.02%)
Mar 23, 2015
6.200
6.430
6.200
6.380
65,992
+0.15(+2.41%)
Mar 20, 2015
6.420
6.420
6.200
6.230
59,291
-0.08(-1.27%)
Mar 19, 2015
6.368
6.480
6.271
6.310
70,703
-0.03(-0.47%)
Mar 18, 2015
6.140
6.430
6.120
6.340
77,277
+0.10(+1.60%)
Mar 17, 2015
6.270
6.370
6.125
6.240
113,929
-0.01(-0.16%)
Mar 16, 2015
6.470
6.470
6.200
6.250
108,518
-0.16(-2.50%)
Mar 13, 2015
6.200
6.460
6.162
6.410
150,094
+0.17(+2.72%)
Mar 12, 2015
6.150
6.300
6.090
6.240
148,787
+0.11(+1.79%)
Mar 11, 2015
6.260
6.310
6.080
6.130
307,496
-0.12(-1.92%)
Mar 10, 2015
6.200
6.360
6.200
6.250
135,932
+0.06(+0.97%)
Mar 09, 2015
6.420
6.420
6.110
6.190
290,768
-0.16(-2.52%)
Mar 06, 2015
6.560
6.730
6.330
6.350
186,841
-0.11(-1.70%)
Mar 05, 2015
6.550
6.820
6.450
6.460
136,496
-0.13(-1.97%)
Mar 04, 2015
6.680
6.810
6.550
6.590
97,811
-0.03(-0.45%)
Mar 03, 2015
6.580
6.920
6.580
6.620
143,077
-0.06(-0.90%)
Mar 02, 2015
6.850
7.080
6.660
6.680
262,041
-0.24(-3.47%)
Feb 27, 2015
7.010
7.080
6.870
6.920
222,789
-0.08(-1.14%)
Feb 26, 2015
7.280
7.460
6.900
7.000
983,593
+0.25(+3.70%)
Feb 25, 2015
6.670
6.940
6.670
6.750
126,197
+0.10(+1.50%)
Feb 24, 2015
6.680
6.810
6.450
6.650
154,328
-0.03(-0.45%)
Feb 23, 2015
7.020
7.040
6.650
6.680
96,602
-0.33(-4.71%)
Feb 20, 2015
6.940
7.140
6.940
7.010
138,198
+0.07(+1.01%)
Feb 19, 2015
6.960
7.180
6.940
6.940
132,197
-0.03(-0.43%)
Feb 18, 2015
6.920
7.185
6.920
6.970
130,512
+0.05(+0.72%)
Feb 17, 2015
6.940
7.020
6.920
6.920
87,395
-0.02(-0.29%)
Feb 13, 2015
6.830
6.940
6.940
6.940
134,400
+0.10(+1.46%)
Feb 12, 2015
6.840
6.890
6.780
6.840
55,290
+0.01(+0.15%)
Feb 11, 2015
6.820
6.980
6.800
6.830
71,047
-0.02(-0.29%)
Feb 10, 2015
6.980
7.016
6.730
6.850
154,970
+0.03(+0.44%)
Feb 09, 2015
6.790
7.050
6.536
6.820
77,301
+0.03(+0.44%)
Feb 06, 2015
6.800
6.850
6.504
6.790
44,682
-0.05(-0.73%)
Feb 05, 2015
6.720
6.890
6.710
6.840
40,524
+0.15(+2.24%)
Feb 04, 2015
6.680
6.810
6.424
6.690
47,819
+0.04(+0.60%)
Feb 03, 2015
6.510
6.720
6.510
6.650
32,591
+0.21(+3.26%)
Feb 02, 2015
6.630
6.650
6.400
6.440
74,986
-0.14(-2.13%)
Jan 30, 2015
6.760
6.810
6.570
6.580
57,418
-0.18(-2.66%)
Jan 29, 2015
6.710
6.829
6.564
6.760
41,748
+0.07(+1.05%)
Jan 28, 2015
7.030
7.030
6.680
6.690
72,974
-0.27(-3.88%)
Jan 27, 2015
6.790
7.170
6.790
6.960
113,769
+0.07(+1.02%)
Jan 26, 2015
6.920
7.020
6.880
6.890
68,671
-0.03(-0.43%)
Jan 23, 2015
6.920
7.030
6.846
6.920
34,362
+0.00(+0.00%)
Jan 22, 2015
6.910
7.020
6.890
6.920
55,400
+0.01(+0.14%)
Jan 21, 2015
7.010
7.057
6.850
6.910
71,681
-0.09(-1.29%)
Jan 20, 2015
6.930
7.070
6.770
7.000
174,195
+0.11(+1.60%)
Jan 16, 2015
6.830
6.930
6.650
6.890
137,622
+0.12(+1.77%)
Jan 15, 2015
6.800
7.040
6.630
6.770
130,004
-0.04(-0.59%)
Jan 14, 2015
6.720
6.890
6.510
6.810
87,281
+0.03(+0.44%)
Jan 13, 2015
7.260
7.260
6.760
6.780
210,582
-0.41(-5.70%)
Jan 12, 2015
6.100
7.690
6.100
7.190
357,492
+0.93(+14.86%)
Jan 09, 2015
6.368
6.368
6.260
6.260
33,145
-0.10(-1.57%)
Jan 08, 2015
6.340
6.610
6.200
6.360
129,274
+0.11(+1.76%)
Jan 07, 2015
6.020
6.260
6.020
6.250
106,969
+0.25(+4.17%)
Jan 06, 2015
6.160
6.430
6.000
6.000
100,955
-0.20(-3.23%)
Jan 05, 2015
6.280
6.520
6.126
6.200
177,038
-0.09(-1.43%)
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
.