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, 2008
4.874
4.917
4.608
4.608
179,353
-0.24(-4.90%)
Mar 28, 2008
5.139
5.139
4.830
4.845
150,374
-0.29(-5.73%)
Mar 27, 2008
5.413
5.413
5.125
5.139
39,977
-0.25(-4.67%)
Mar 26, 2008
5.233
5.449
4.996
5.391
113,942
+0.12(+2.32%)
Mar 25, 2008
5.334
5.506
5.104
5.269
249,066
-0.05(-0.95%)
Mar 24, 2008
5.024
5.377
4.981
5.319
134,282
+0.35(+7.09%)
Mar 21, 2008
4.845
5.017
4.802
4.967
388,060
+0.00(+0.00%)
Mar 20, 2008
4.845
5.017
4.802
4.967
388,060
+0.17(+3.60%)
Mar 19, 2008
4.809
5.068
4.780
4.794
85,215
-0.12(-2.34%)
Mar 18, 2008
4.909
4.996
4.823
4.909
248,155
+0.10(+2.09%)
Mar 17, 2008
4.909
4.938
4.809
4.809
169,350
-0.21(-4.15%)
Mar 14, 2008
5.211
5.269
4.917
5.017
171,257
-0.14(-2.79%)
Mar 13, 2008
5.190
5.247
5.068
5.161
192,981
-0.08(-1.51%)
Mar 12, 2008
5.341
5.391
5.197
5.240
168,113
-0.08(-1.49%)
Mar 11, 2008
5.420
5.600
5.211
5.319
254,484
+0.00(+0.00%)
Mar 10, 2008
5.477
6.067
5.269
5.319
318,516
+0.02(+0.41%)
Mar 07, 2008
5.262
5.441
5.125
5.298
173,553
-0.03(-0.54%)
Mar 06, 2008
5.420
5.477
5.276
5.326
185,350
-0.12(-2.24%)
Mar 05, 2008
5.592
5.592
5.405
5.449
296,475
-0.11(-1.94%)
Mar 04, 2008
5.693
5.945
5.556
5.556
326,934
-0.17(-2.89%)
Mar 03, 2008
5.801
5.945
5.628
5.722
295,083
-0.07(-1.24%)
Feb 29, 2008
6.390
6.390
5.750
5.794
855,835
+0.46(+8.63%)
Feb 28, 2008
5.607
5.686
5.334
5.334
626,804
-0.33(-5.84%)
Feb 27, 2008
5.743
5.909
5.607
5.664
234,560
-0.22(-3.79%)
Feb 26, 2008
5.722
5.945
5.722
5.887
187,633
+0.14(+2.37%)
Feb 25, 2008
5.679
5.837
5.679
5.750
149,587
+0.08(+1.39%)
Feb 22, 2008
5.923
6.124
5.535
5.671
218,153
-0.25(-4.25%)
Feb 21, 2008
6.067
6.318
5.851
5.923
87,513
-0.12(-1.90%)
Feb 20, 2008
6.290
6.290
5.901
6.038
260,281
-0.31(-4.87%)
Feb 19, 2008
6.340
6.469
6.254
6.347
161,314
+0.09(+1.38%)
Feb 18, 2008
6.167
6.318
6.139
6.261
71,806
+0.00(+0.00%)
Feb 15, 2008
6.167
6.318
6.139
6.261
71,806
+0.06(+0.93%)
Feb 14, 2008
6.462
6.462
6.124
6.203
212,096
-0.27(-4.11%)
Feb 13, 2008
6.275
6.469
6.131
6.469
403,538
+0.27(+4.29%)
Feb 12, 2008
6.175
6.290
6.124
6.203
193,731
+0.09(+1.41%)
Feb 11, 2008
6.218
6.254
5.973
6.117
131,839
-0.11(-1.73%)
Feb 08, 2008
6.419
6.469
6.067
6.225
225,241
-0.16(-2.48%)
Feb 07, 2008
6.096
6.505
6.096
6.383
108,640
+0.27(+4.35%)
Feb 06, 2008
6.254
6.297
6.103
6.117
71,491
-0.08(-1.28%)
Feb 05, 2008
6.218
6.354
6.182
6.196
101,602
-0.03(-0.46%)
Feb 04, 2008
6.462
6.462
6.211
6.225
94,379
-0.19(-2.91%)
Feb 01, 2008
6.297
6.412
6.196
6.412
218,181
+0.16(+2.53%)
Jan 31, 2008
6.261
6.469
6.182
6.254
303,182
-0.12(-1.92%)
Jan 30, 2008
6.476
6.599
6.225
6.376
172,330
-0.16(-2.42%)
Jan 29, 2008
6.613
6.678
6.476
6.534
121,503
-0.05(-0.76%)
Jan 28, 2008
6.218
6.613
6.218
6.584
123,894
+0.37(+5.90%)
Jan 25, 2008
6.390
6.656
6.124
6.218
300,667
-0.11(-1.70%)
Jan 24, 2008
6.433
6.505
6.326
6.326
578,354
-0.09(-1.46%)
Jan 23, 2008
5.600
6.484
5.564
6.419
373,797
+0.70(+12.19%)
Jan 22, 2008
5.564
6.124
5.549
5.722
289,277
-0.14(-2.45%)
Jan 21, 2008
5.973
6.103
5.786
5.865
208,117
+0.00(+0.00%)
Jan 18, 2008
5.973
6.103
5.786
5.865
208,117
-0.14(-2.28%)
Jan 17, 2008
5.880
6.067
5.865
6.002
161,463
+0.16(+2.71%)
Jan 16, 2008
5.966
5.966
5.750
5.844
301,246
-0.13(-2.17%)
Jan 15, 2008
5.765
6.218
5.470
5.973
713,974
-1.09(-15.38%)
Jan 14, 2008
7.246
7.296
7.008
7.059
81,772
-0.12(-1.70%)
Jan 11, 2008
7.325
7.612
7.181
7.181
227,611
-0.16(-2.15%)
Jan 10, 2008
7.159
7.619
6.886
7.339
338,681
+0.09(+1.19%)
Jan 09, 2008
6.778
7.411
6.778
7.253
313,573
+0.45(+6.55%)
Jan 08, 2008
6.879
7.044
6.742
6.807
259,502
-0.06(-0.94%)
Jan 07, 2008
6.369
6.901
6.361
6.872
209,774
+0.56(+8.88%)
Jan 04, 2008
6.412
6.412
6.110
6.311
296,731
-0.14(-2.12%)
Jan 03, 2008
6.699
6.742
6.419
6.448
200,042
-0.27(-4.06%)
Jan 02, 2008
6.836
6.958
6.663
6.721
172,814
-0.15(-2.20%)
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
.