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, 2017
3.600
3.600
3.350
3.550
22,270
-0.05(-1.39%)
Mar 30, 2017
3.650
3.750
3.550
3.600
13,805
-0.10(-2.70%)
Mar 29, 2017
3.750
3.750
3.700
3.700
5,778
+0.00(+0.00%)
Mar 28, 2017
3.750
3.750
3.700
3.700
9,782
+0.00(+0.00%)
Mar 27, 2017
3.700
3.750
3.650
3.700
18,226
+0.00(+0.00%)
Mar 24, 2017
3.750
3.750
3.650
3.700
17,352
-0.05(-1.33%)
Mar 23, 2017
3.642
3.800
3.642
3.750
7,175
+0.05(+1.35%)
Mar 22, 2017
3.754
3.754
3.550
3.700
28,772
-0.10(-2.63%)
Mar 21, 2017
3.700
3.800
3.600
3.800
21,600
+0.15(+4.11%)
Mar 20, 2017
3.650
3.700
3.505
3.650
28,066
-0.05(-1.35%)
Mar 17, 2017
3.750
3.900
3.700
3.700
28,547
-0.10(-2.63%)
Mar 16, 2017
3.600
3.850
3.600
3.800
31,245
+0.15(+4.11%)
Mar 15, 2017
3.600
3.750
3.600
3.650
13,713
+0.05(+1.39%)
Mar 14, 2017
3.600
3.700
3.550
3.600
20,766
+0.05(+1.41%)
Mar 13, 2017
3.950
4.100
3.350
3.550
173,448
-0.35(-8.97%)
Mar 10, 2017
3.900
4.100
3.900
3.900
25,306
-0.05(-1.27%)
Mar 09, 2017
4.100
4.100
3.879
3.950
91,259
-0.05(-1.25%)
Mar 08, 2017
4.150
4.150
3.850
4.000
75,137
-0.15(-3.61%)
Mar 07, 2017
4.100
4.150
4.000
4.150
80,164
+0.05(+1.22%)
Mar 06, 2017
3.950
4.150
3.900
4.100
171,072
+0.18(+4.58%)
Mar 03, 2017
3.750
4.200
3.712
3.921
105,041
+0.07(+1.83%)
Mar 02, 2017
3.600
3.950
3.500
3.850
124,211
+0.35(+10.00%)
Mar 01, 2017
3.475
3.600
3.450
3.500
63,827
+0.10(+2.94%)
Feb 28, 2017
3.334
3.550
3.250
3.400
112,252
+0.10(+3.03%)
Feb 27, 2017
3.250
3.300
3.250
3.300
23,517
+0.05(+1.54%)
Feb 24, 2017
3.200
3.300
3.200
3.250
15,119
+0.00(+0.00%)
Feb 23, 2017
3.250
3.300
3.200
3.250
19,265
+0.00(+0.00%)
Feb 22, 2017
3.250
3.350
3.225
3.250
26,247
+0.05(+1.56%)
Feb 21, 2017
3.250
3.333
3.150
3.200
54,567
-0.05(-1.54%)
Feb 17, 2017
3.250
3.250
3.250
0
+0.10(+3.17%)
Feb 16, 2017
3.164
3.250
3.150
3.150
18,161
+0.00(+0.00%)
Feb 15, 2017
3.150
3.200
3.150
3.150
16,517
+0.00(+0.00%)
Feb 14, 2017
3.200
3.200
3.150
3.150
15,720
+0.00(+0.00%)
Feb 13, 2017
3.200
3.200
3.150
3.150
27,176
+0.00(+0.00%)
Feb 10, 2017
3.150
3.200
3.100
3.150
31,220
+0.00(+0.16%)
Feb 09, 2017
3.100
3.150
3.050
3.145
65,330
+0.10(+3.11%)
Feb 08, 2017
3.095
3.100
3.000
3.050
17,824
+0.05(+1.67%)
Feb 07, 2017
3.050
3.250
3.000
3.000
32,267
-0.05(-1.64%)
Feb 06, 2017
3.145
3.200
3.050
3.050
25,438
+0.00(+0.00%)
Feb 03, 2017
3.050
3.150
3.050
3.050
44,411
+0.00(+0.00%)
Feb 02, 2017
3.000
3.050
3.000
3.050
33,976
+0.00(+0.00%)
Feb 01, 2017
2.990
3.050
2.950
3.050
32,735
+0.10(+3.39%)
Jan 31, 2017
2.850
2.950
2.850
2.950
23,685
+0.10(+3.51%)
Jan 30, 2017
2.800
2.949
2.750
2.850
21,429
+0.00(+0.00%)
Jan 27, 2017
2.950
3.000
2.850
2.850
47,184
-0.05(-1.72%)
Jan 26, 2017
2.900
3.000
2.850
2.900
29,656
+0.00(+0.00%)
Jan 25, 2017
2.800
2.964
2.750
2.900
54,095
+0.10(+3.57%)
Jan 24, 2017
2.799
2.850
2.750
2.800
38,976
+0.05(+1.82%)
Jan 23, 2017
2.750
2.800
2.700
2.750
24,992
+0.00(+0.00%)
Jan 20, 2017
2.701
2.750
2.700
2.750
3,014
+0.05(+1.85%)
Jan 19, 2017
2.700
2.750
2.650
2.700
23,254
+0.05(+1.89%)
Jan 18, 2017
2.800
2.850
2.650
2.650
32,293
-0.05(-1.85%)
Jan 17, 2017
2.700
2.750
2.600
2.700
26,606
+0.00(+0.00%)
Jan 13, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Jan 12, 2017
2.700
2.800
2.650
2.700
29,521
+0.00(+0.00%)
Jan 11, 2017
2.848
2.940
2.650
2.700
37,192
-0.05(-1.82%)
Jan 10, 2017
2.700
2.750
2.650
2.750
11,915
+0.10(+3.77%)
Jan 09, 2017
2.600
2.700
2.600
2.650
17,121
+0.05(+1.92%)
Jan 06, 2017
2.700
2.700
2.600
2.600
17,787
-0.05(-1.89%)
Jan 05, 2017
2.500
2.650
2.500
2.650
5,257
+0.15(+6.00%)
Jan 04, 2017
2.500
2.600
2.452
2.500
15,823
+0.00(+0.00%)
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
.