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 (%)
Apr 30, 2018
9.300
9.400
9.150
9.300
140,086
-0.05(-0.53%)
Apr 27, 2018
9.500
9.500
9.150
9.350
337,442
+0.15(+1.63%)
Apr 26, 2018
9.100
9.400
9.000
9.200
165,500
+0.10(+1.10%)
Apr 25, 2018
9.050
9.354
9.025
9.100
186,344
+0.10(+1.11%)
Apr 24, 2018
8.750
9.200
8.750
9.000
231,038
+0.20(+2.27%)
Apr 23, 2018
8.450
8.900
8.350
8.800
190,762
+0.35(+4.14%)
Apr 20, 2018
8.250
8.650
8.200
8.450
149,420
+0.30(+3.68%)
Apr 19, 2018
8.350
8.450
8.150
8.150
60,320
-0.20(-2.40%)
Apr 18, 2018
8.350
8.750
8.325
8.350
141,995
+0.10(+1.21%)
Apr 17, 2018
8.050
8.350
7.750
8.250
94,056
+0.15(+1.85%)
Apr 16, 2018
8.400
8.500
8.000
8.100
136,331
-0.25(-2.99%)
Apr 13, 2018
8.500
8.700
8.300
8.350
73,301
-0.15(-1.76%)
Apr 12, 2018
8.500
8.700
8.300
8.500
101,911
-0.05(-0.58%)
Apr 11, 2018
8.650
8.800
8.400
8.550
96,062
-0.20(-2.29%)
Apr 10, 2018
8.450
8.850
8.350
8.750
145,958
+0.35(+4.17%)
Apr 09, 2018
8.450
8.600
8.276
8.400
118,260
-0.05(-0.59%)
Apr 06, 2018
8.300
8.500
8.300
8.450
118,942
+0.15(+1.81%)
Apr 05, 2018
8.150
8.400
8.150
8.300
134,763
+0.20(+2.47%)
Apr 04, 2018
7.900
8.150
7.750
8.100
133,330
+0.10(+1.25%)
Apr 03, 2018
7.900
8.000
7.600
8.000
141,767
+0.10(+1.27%)
Apr 02, 2018
7.600
8.100
7.250
7.900
176,882
+0.30(+3.95%)
Mar 29, 2018
7.600
7.600
7.600
0
-0.25(-3.18%)
Mar 28, 2018
7.600
7.850
7.500
7.850
107,700
+0.15(+1.95%)
Mar 27, 2018
7.700
7.800
7.500
7.700
150,364
+0.05(+0.65%)
Mar 26, 2018
7.250
7.947
7.250
7.650
210,824
+0.45(+6.25%)
Mar 23, 2018
7.250
7.350
7.100
7.200
69,156
+0.00(+0.00%)
Mar 22, 2018
7.400
7.450
7.150
7.200
72,581
-0.25(-3.36%)
Mar 21, 2018
7.500
7.550
7.275
7.450
89,773
-0.05(-0.67%)
Mar 20, 2018
7.500
7.550
7.450
7.500
56,700
+0.00(+0.00%)
Mar 19, 2018
7.500
7.600
7.400
7.500
111,161
+0.00(+0.00%)
Mar 16, 2018
7.400
7.500
7.250
7.500
74,330
+0.10(+1.35%)
Mar 15, 2018
7.150
7.450
7.000
7.400
73,161
+0.15(+2.07%)
Mar 14, 2018
7.400
7.550
7.200
7.250
137,340
-0.15(-2.03%)
Mar 13, 2018
7.500
7.550
7.250
7.400
162,861
-0.05(-0.67%)
Mar 12, 2018
7.300
7.735
7.250
7.450
197,390
+0.30(+4.20%)
Mar 09, 2018
7.050
7.400
6.950
7.150
192,201
+0.10(+1.42%)
Mar 08, 2018
6.900
7.050
6.725
7.050
158,918
+0.20(+2.92%)
Mar 07, 2018
6.800
6.900
6.800
6.850
54,181
+0.00(+0.00%)
Mar 06, 2018
6.800
6.950
6.750
6.850
166,518
+0.05(+0.74%)
Mar 05, 2018
6.750
6.850
6.550
6.800
195,294
+0.05(+0.74%)
Mar 02, 2018
6.650
6.750
6.500
6.750
158,219
+0.15(+2.27%)
Mar 01, 2018
6.300
6.900
6.300
6.600
403,667
+0.80(+13.79%)
Feb 28, 2018
6.300
6.300
5.800
5.800
55,597
-0.45(-7.20%)
Feb 27, 2018
5.950
6.300
5.950
6.250
82,813
+0.30(+5.04%)
Feb 26, 2018
6.050
6.150
5.950
5.950
51,301
-0.10(-1.65%)
Feb 23, 2018
6.100
6.100
5.950
6.050
17,979
+0.05(+0.83%)
Feb 22, 2018
6.263
5.900
6.000
28,627
-0.12(-2.04%)
Feb 21, 2018
6.000
6.300
5.950
6.125
34,236
+0.08(+1.24%)
Feb 20, 2018
6.300
6.399
5.950
6.050
22,196
-0.25(-3.97%)
Feb 16, 2018
6.300
6.300
6.300
0
+0.35(+5.88%)
Feb 15, 2018
5.950
5.950
5.750
5.950
33,647
+0.03(+0.42%)
Feb 14, 2018
5.650
5.950
5.650
5.925
50,653
+0.22(+3.95%)
Feb 13, 2018
5.600
5.750
5.600
5.700
17,449
+0.10(+1.79%)
Feb 12, 2018
5.600
5.700
5.500
5.600
32,248
+0.00(+0.00%)
Feb 09, 2018
5.700
5.750
5.500
5.600
36,468
-0.05(-0.88%)
Feb 08, 2018
5.650
5.750
5.500
5.650
51,657
+0.10(+1.80%)
Feb 07, 2018
5.700
5.800
5.550
5.550
59,682
-0.20(-3.48%)
Feb 06, 2018
5.500
5.850
5.500
5.750
30,012
-0.10(-1.71%)
Feb 05, 2018
5.900
6.050
5.800
5.850
52,380
-0.20(-3.31%)
Feb 02, 2018
6.000
6.100
6.000
6.050
21,849
-0.05(-0.82%)
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
.