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, 2012
9.323
9.345
9.179
9.215
198,168
-0.14(-1.46%)
Apr 27, 2012
9.345
9.503
9.215
9.352
461,251
+0.01(+0.08%)
Apr 26, 2012
9.380
9.431
9.230
9.345
217,495
-0.06(-0.69%)
Apr 25, 2012
9.323
9.524
9.028
9.409
448,447
+0.15(+1.63%)
Apr 24, 2012
8.956
9.294
8.813
9.258
130,765
+0.29(+3.21%)
Apr 23, 2012
9.115
9.186
8.791
8.971
274,718
-0.27(-2.88%)
Apr 20, 2012
9.625
9.625
9.079
9.237
247,344
-0.13(-1.38%)
Apr 19, 2012
9.668
9.668
9.330
9.366
146,162
-0.27(-2.83%)
Apr 18, 2012
9.596
9.654
9.460
9.639
125,585
+0.04(+0.37%)
Apr 17, 2012
9.373
9.675
9.373
9.603
120,933
+0.29(+3.09%)
Apr 16, 2012
9.402
9.431
9.190
9.316
140,228
+0.01(+0.08%)
Apr 13, 2012
9.395
9.690
9.194
9.309
75,715
-0.15(-1.60%)
Apr 12, 2012
9.265
9.474
9.258
9.460
97,089
+0.21(+2.25%)
Apr 11, 2012
9.136
9.251
8.935
9.251
156,418
+0.18(+1.98%)
Apr 10, 2012
9.251
9.316
9.057
9.071
261,040
-0.17(-1.87%)
Apr 09, 2012
9.079
9.301
9.079
9.244
116,097
+0.02(+0.23%)
Apr 05, 2012
9.057
9.273
9.057
9.222
140,409
+0.10(+1.10%)
Apr 04, 2012
9.021
9.150
8.647
9.122
249,692
+0.02(+0.24%)
Apr 03, 2012
9.208
9.345
9.057
9.100
152,300
-0.12(-1.25%)
Apr 02, 2012
9.043
9.488
9.007
9.215
234,770
+0.14(+1.50%)
Mar 30, 2012
9.452
9.661
9.000
9.079
259,276
-0.28(-3.00%)
Mar 29, 2012
9.028
9.380
9.028
9.359
150,018
+0.24(+2.68%)
Mar 28, 2012
9.086
9.286
8.949
9.115
148,856
+0.09(+0.96%)
Mar 27, 2012
9.021
9.184
8.985
9.028
128,035
+0.04(+0.48%)
Mar 26, 2012
8.913
9.021
8.827
8.985
176,076
+0.15(+1.71%)
Mar 23, 2012
8.827
8.856
8.626
8.834
125,412
+0.01(+0.08%)
Mar 22, 2012
8.734
8.877
8.690
8.827
71,789
+0.01(+0.16%)
Mar 21, 2012
8.805
8.885
8.741
8.813
123,272
+0.05(+0.57%)
Mar 20, 2012
8.662
8.784
8.554
8.762
258,055
-0.02(-0.25%)
Mar 19, 2012
8.266
8.885
8.130
8.784
452,611
+0.52(+6.26%)
Mar 16, 2012
8.137
8.410
8.000
8.266
526,109
+0.17(+2.04%)
Mar 15, 2012
8.072
8.144
7.936
8.101
279,313
+0.02(+0.27%)
Mar 14, 2012
8.087
8.187
7.993
8.079
156,244
-0.02(-0.27%)
Mar 13, 2012
8.087
8.101
7.957
8.101
274,003
+0.09(+1.17%)
Mar 12, 2012
7.907
8.036
7.885
8.008
131,037
+0.10(+1.27%)
Mar 09, 2012
7.893
7.979
7.746
7.907
301,378
+0.00(+0.00%)
Mar 08, 2012
7.749
7.907
7.663
7.907
148,331
+0.21(+2.71%)
Mar 07, 2012
7.634
7.742
7.490
7.698
323,282
+0.09(+1.23%)
Mar 06, 2012
7.533
7.742
7.533
7.605
166,458
-0.03(-0.38%)
Mar 05, 2012
7.670
7.670
7.540
7.634
179,599
-0.04(-0.56%)
Mar 02, 2012
7.548
7.842
7.476
7.677
428,671
+0.31(+4.20%)
Mar 01, 2012
7.447
7.727
7.368
7.368
208,485
-0.04(-0.49%)
Feb 29, 2012
7.411
7.504
7.303
7.404
154,801
+0.04(+0.49%)
Feb 28, 2012
7.368
7.433
7.303
7.368
97,675
+0.01(+0.20%)
Feb 27, 2012
7.461
7.468
7.296
7.353
293,538
-0.17(-2.29%)
Feb 24, 2012
7.519
7.612
7.490
7.526
156,358
+0.01(+0.19%)
Feb 23, 2012
7.274
7.548
7.181
7.512
181,086
+0.25(+3.47%)
Feb 22, 2012
7.260
7.339
7.188
7.260
139,410
-0.02(-0.30%)
Feb 21, 2012
7.310
7.361
7.030
7.282
228,311
-0.01(-0.10%)
Feb 17, 2012
7.282
7.361
7.186
7.289
291,427
+0.01(+0.10%)
Feb 16, 2012
6.699
7.360
6.577
7.282
719,035
+0.83(+12.93%)
Feb 15, 2012
6.599
6.638
6.390
6.448
157,059
-0.13(-1.97%)
Feb 14, 2012
6.455
6.584
6.326
6.577
146,494
+0.08(+1.22%)
Feb 13, 2012
6.476
6.523
6.426
6.498
108,410
+0.09(+1.46%)
Feb 10, 2012
6.433
6.462
6.390
6.405
58,084
-0.09(-1.33%)
Feb 09, 2012
6.541
6.591
6.433
6.491
36,835
-0.06(-0.88%)
Feb 08, 2012
6.635
6.656
6.426
6.548
62,002
-0.08(-1.19%)
Feb 07, 2012
6.412
6.635
6.390
6.627
81,096
+0.19(+3.02%)
Feb 06, 2012
6.649
6.649
6.419
6.433
38,144
-0.25(-3.76%)
Feb 03, 2012
6.433
6.685
6.347
6.685
157,226
+0.39(+6.16%)
Feb 02, 2012
6.448
6.448
6.254
6.297
88,267
-0.14(-2.23%)
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
.