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, 2014
7.786
7.786
6.821
6.831
743,740
-1.16(-14.51%)
Apr 29, 2014
7.990
8.106
7.896
7.990
53,090
+0.05(+0.61%)
Apr 28, 2014
7.971
8.146
7.932
7.942
74,118
-0.18(-2.16%)
Apr 25, 2014
8.156
8.215
8.039
8.117
78,371
-0.04(-0.48%)
Apr 24, 2014
8.302
8.331
8.127
8.156
49,868
-0.08(-0.95%)
Apr 23, 2014
8.283
8.331
8.185
8.234
92,250
-0.03(-0.35%)
Apr 22, 2014
8.224
8.331
8.224
8.263
62,141
+0.07(+0.89%)
Apr 21, 2014
8.283
8.312
8.176
8.190
54,836
-0.02(-0.30%)
Apr 17, 2014
8.146
8.215
8.215
8.215
54,698
+0.02(+0.24%)
Apr 16, 2014
8.283
8.283
8.122
8.195
55,667
-0.03(-0.36%)
Apr 15, 2014
8.273
8.283
8.146
8.224
71,219
-0.05(-0.59%)
Apr 14, 2014
8.215
8.331
8.137
8.273
109,607
+0.15(+1.80%)
Apr 11, 2014
8.107
8.176
8.068
8.127
66,949
-0.05(-0.60%)
Apr 10, 2014
8.195
8.331
8.039
8.176
128,752
-0.05(-0.59%)
Apr 09, 2014
8.215
8.273
8.039
8.224
95,029
+0.02(+0.24%)
Apr 08, 2014
8.039
8.263
8.015
8.205
82,711
+0.15(+1.81%)
Apr 07, 2014
7.912
8.127
7.903
8.059
112,393
+0.10(+1.22%)
Apr 04, 2014
8.292
8.312
7.893
7.961
152,841
-0.32(-3.88%)
Apr 03, 2014
8.215
8.439
8.205
8.283
112,308
+0.06(+0.71%)
Apr 02, 2014
8.224
8.283
8.205
8.224
143,005
-0.02(-0.24%)
Apr 01, 2014
8.273
8.556
8.215
8.244
185,867
-0.03(-0.35%)
Mar 31, 2014
8.215
8.312
8.176
8.273
374,860
+0.09(+1.07%)
Mar 28, 2014
8.059
8.439
7.933
8.185
130,295
+0.10(+1.20%)
Mar 27, 2014
8.215
8.312
8.049
8.088
173,070
-0.10(-1.19%)
Mar 26, 2014
8.419
8.439
8.185
8.185
167,465
-0.22(-2.67%)
Mar 25, 2014
8.604
8.688
8.312
8.409
192,282
-0.18(-2.04%)
Mar 24, 2014
8.526
8.741
8.400
8.585
82,218
+0.05(+0.57%)
Mar 21, 2014
8.575
8.624
8.404
8.536
141,136
-0.03(-0.34%)
Mar 20, 2014
8.673
8.711
8.517
8.565
55,000
-0.09(-1.01%)
Mar 19, 2014
8.770
8.858
8.595
8.653
58,119
-0.11(-1.22%)
Mar 18, 2014
8.789
8.809
8.673
8.760
78,782
+0.00(+0.00%)
Mar 17, 2014
8.780
8.955
8.702
8.760
220,186
+0.03(+0.33%)
Mar 14, 2014
8.828
8.984
8.653
8.731
369,527
-0.10(-1.10%)
Mar 13, 2014
8.867
8.994
8.770
8.828
91,935
-0.06(-0.66%)
Mar 12, 2014
9.092
9.247
8.809
8.887
125,534
-0.21(-2.36%)
Mar 11, 2014
9.267
9.364
9.004
9.101
124,332
-0.12(-1.27%)
Mar 10, 2014
8.926
9.257
8.887
9.218
108,147
+0.32(+3.61%)
Mar 07, 2014
8.955
8.984
8.848
8.897
72,653
+0.02(+0.22%)
Mar 06, 2014
8.926
8.965
8.702
8.877
675,591
-0.06(-0.65%)
Mar 05, 2014
8.828
8.975
8.731
8.936
82,545
+0.08(+0.88%)
Mar 04, 2014
8.770
8.938
8.653
8.858
180,145
+0.19(+2.25%)
Mar 03, 2014
8.789
8.936
8.604
8.663
110,783
-0.19(-2.09%)
Feb 28, 2014
8.760
8.926
8.653
8.848
135,085
+0.13(+1.45%)
Feb 27, 2014
8.478
8.770
8.478
8.721
200,812
+0.20(+2.40%)
Feb 26, 2014
8.370
8.541
8.331
8.517
134,779
+0.18(+2.10%)
Feb 25, 2014
8.380
8.485
8.302
8.341
194,941
-0.07(-0.81%)
Feb 24, 2014
8.351
8.536
8.302
8.409
301,929
+0.10(+1.17%)
Feb 21, 2014
8.565
8.629
8.283
8.312
213,526
-0.21(-2.51%)
Feb 20, 2014
8.283
8.702
8.039
8.526
882,774
-1.66(-16.27%)
Feb 19, 2014
10.34
10.41
10.17
10.18
112,026
-0.20(-1.94%)
Feb 18, 2014
10.44
10.51
10.29
10.38
157,937
+0.00(+0.00%)
Feb 14, 2014
10.44
10.38
10.38
10.38
49,492
-0.03(-0.28%)
Feb 13, 2014
10.27
10.51
10.22
10.41
53,966
+0.04(+0.37%)
Feb 12, 2014
10.44
10.66
10.18
10.37
42,343
-0.06(-0.55%)
Feb 11, 2014
10.44
10.49
10.22
10.43
41,058
+0.02(+0.18%)
Feb 10, 2014
10.37
10.55
10.30
10.41
88,756
+0.00(+0.00%)
Feb 07, 2014
10.23
10.49
10.17
10.41
111,088
+0.17(+1.69%)
Feb 06, 2014
9.972
10.32
9.972
10.24
231,309
+0.30(+2.99%)
Feb 05, 2014
10.02
10.38
9.761
9.943
91,439
-0.13(-1.33%)
Feb 04, 2014
9.943
10.29
9.818
10.08
96,738
+0.12(+1.25%)
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
.