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 29, 2019
4.900
5.010
4.710
4.760
112,500
-0.13(-2.66%)
Mar 28, 2019
4.850
4.930
4.790
4.890
35,556
+0.03(+0.62%)
Mar 27, 2019
4.840
4.950
4.770
4.860
63,838
-0.01(-0.21%)
Mar 26, 2019
5.170
5.170
4.830
4.870
55,958
-0.32(-6.17%)
Mar 25, 2019
5.115
5.255
5.115
5.190
16,775
-0.01(-0.19%)
Mar 22, 2019
5.250
5.330
5.080
5.200
79,600
-0.06(-1.14%)
Mar 21, 2019
5.310
5.395
5.190
5.260
82,432
-0.10(-1.87%)
Mar 20, 2019
5.380
5.430
5.290
5.360
41,846
-0.02(-0.37%)
Mar 19, 2019
5.440
5.540
5.375
5.380
46,617
+0.01(+0.19%)
Mar 18, 2019
5.470
5.501
5.290
5.370
50,151
-0.13(-2.36%)
Mar 15, 2019
5.320
5.500
5.270
5.500
193,400
+0.19(+3.58%)
Mar 14, 2019
5.360
5.470
5.290
5.310
48,110
-0.05(-0.93%)
Mar 13, 2019
5.400
5.420
5.250
5.360
67,530
-0.07(-1.29%)
Mar 12, 2019
5.420
5.510
5.250
5.430
174,791
+0.03(+0.56%)
Mar 11, 2019
5.390
5.470
5.350
5.400
61,633
-0.05(-0.92%)
Mar 08, 2019
5.550
5.670
5.340
5.450
78,700
-0.09(-1.62%)
Mar 07, 2019
5.620
5.900
5.480
5.540
173,995
-0.10(-1.77%)
Mar 06, 2019
5.430
5.690
5.410
5.640
99,847
+0.18(+3.30%)
Mar 05, 2019
5.640
5.640
5.340
5.460
128,472
-0.19(-3.36%)
Mar 04, 2019
5.740
5.740
5.480
5.650
85,240
-0.08(-1.40%)
Mar 01, 2019
5.720
6.074
5.685
5.730
133,600
+0.28(+5.14%)
Feb 28, 2019
5.500
5.685
5.360
5.450
73,562
-0.06(-1.09%)
Feb 27, 2019
5.500
5.545
5.410
5.510
47,465
+0.00(+0.00%)
Feb 26, 2019
5.500
5.540
5.430
5.510
82,747
-0.01(-0.18%)
Feb 25, 2019
5.540
5.822
5.510
5.520
60,312
-0.03(-0.54%)
Feb 22, 2019
5.580
5.670
5.490
5.550
91,600
-0.04(-0.72%)
Feb 21, 2019
5.510
5.880
5.500
5.590
114,713
+0.07(+1.27%)
Feb 20, 2019
5.550
5.580
5.470
5.520
75,021
-0.04(-0.72%)
Feb 19, 2019
5.560
5.580
5.480
5.560
95,084
-0.01(-0.18%)
Feb 15, 2019
5.660
5.670
5.560
5.570
226,900
-0.09(-1.59%)
Feb 14, 2019
5.600
5.700
5.510
5.660
62,223
+0.03(+0.53%)
Feb 13, 2019
5.690
5.970
5.590
5.630
69,216
-0.05(-0.88%)
Feb 12, 2019
5.740
5.870
5.530
5.680
97,541
-0.07(-1.22%)
Feb 11, 2019
5.750
5.840
5.720
5.750
19,513
+0.05(+0.88%)
Feb 08, 2019
5.680
5.760
5.600
5.700
29,500
-0.03(-0.52%)
Feb 07, 2019
5.700
5.780
5.670
5.730
38,861
-0.06(-1.04%)
Feb 06, 2019
5.770
5.880
5.670
5.790
51,489
-0.05(-0.86%)
Feb 05, 2019
5.970
6.090
5.810
5.840
35,152
-0.13(-2.18%)
Feb 04, 2019
5.970
6.030
5.850
5.970
30,392
+0.01(+0.17%)
Feb 01, 2019
6.020
6.050
5.840
5.960
51,700
-0.07(-1.16%)
Jan 31, 2019
5.950
6.070
5.820
6.030
75,797
+0.11(+1.86%)
Jan 30, 2019
6.020
6.050
5.890
5.920
37,694
-0.05(-0.84%)
Jan 29, 2019
6.230
6.230
5.897
5.970
47,830
-0.06(-1.00%)
Jan 28, 2019
6.010
6.141
5.900
6.030
43,128
-0.04(-0.66%)
Jan 25, 2019
6.140
6.290
6.000
6.070
29,800
-0.01(-0.16%)
Jan 24, 2019
6.050
6.240
5.940
6.080
81,761
+0.03(+0.50%)
Jan 23, 2019
6.230
6.340
5.990
6.050
61,611
-0.13(-2.10%)
Jan 22, 2019
6.150
6.269
6.120
6.180
62,868
-0.01(-0.16%)
Jan 18, 2019
6.180
6.300
6.150
6.190
81,900
+0.00(+0.00%)
Jan 17, 2019
6.160
6.230
6.110
6.190
65,414
+0.02(+0.32%)
Jan 16, 2019
6.140
6.230
6.080
6.170
50,399
+0.04(+0.65%)
Jan 15, 2019
6.060
6.150
6.030
6.130
25,970
+0.08(+1.32%)
Jan 14, 2019
6.240
6.240
5.900
6.050
51,716
-0.23(-3.66%)
Jan 11, 2019
6.010
6.290
6.000
6.280
71,300
+0.24(+3.97%)
Jan 10, 2019
6.000
6.190
6.000
6.040
58,222
-0.05(-0.82%)
Jan 09, 2019
6.200
6.310
6.000
6.090
33,534
-0.10(-1.62%)
Jan 08, 2019
6.240
6.300
6.070
6.190
48,985
+0.00(+0.00%)
Jan 07, 2019
6.380
6.650
6.130
6.190
70,224
-0.20(-3.13%)
Jan 04, 2019
6.190
6.550
6.190
6.390
58,200
+0.30(+4.93%)
Jan 03, 2019
6.070
6.350
6.040
6.090
63,570
-0.21(-3.33%)
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
.