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 (%)
May 30, 2008
5.966
6.052
5.794
5.988
327,755
+0.01(+0.24%)
May 29, 2008
6.038
6.103
5.930
5.973
278,067
-0.07(-1.19%)
May 28, 2008
6.088
6.088
5.937
6.045
261,844
+0.00(+0.00%)
May 27, 2008
6.009
6.131
5.909
6.045
354,369
+0.03(+0.48%)
May 26, 2008
6.196
6.358
5.750
6.016
351,683
+0.00(+0.00%)
May 23, 2008
6.196
6.358
5.750
6.016
351,683
-0.22(-3.57%)
May 22, 2008
6.290
6.318
6.175
6.239
153,047
-0.04(-0.57%)
May 21, 2008
6.383
6.476
6.153
6.275
287,444
-0.08(-1.24%)
May 20, 2008
6.419
6.609
6.326
6.354
115,329
-0.12(-1.78%)
May 19, 2008
6.556
6.699
6.412
6.469
229,092
-0.11(-1.64%)
May 16, 2008
6.836
6.865
6.333
6.577
167,351
-0.22(-3.28%)
May 15, 2008
6.843
6.941
6.678
6.800
131,289
-0.04(-0.63%)
May 14, 2008
6.958
7.037
6.829
6.843
107,306
-0.12(-1.75%)
May 13, 2008
6.778
6.972
6.735
6.965
129,701
+0.18(+2.65%)
May 12, 2008
6.620
6.836
6.620
6.786
160,168
+0.17(+2.50%)
May 09, 2008
6.520
6.714
6.520
6.620
119,338
+0.09(+1.43%)
May 08, 2008
6.469
6.649
6.347
6.527
218,693
+0.06(+0.89%)
May 07, 2008
6.850
7.044
6.448
6.469
270,360
-0.39(-5.66%)
May 06, 2008
7.023
7.023
6.728
6.857
288,700
-0.19(-2.75%)
May 05, 2008
6.750
7.080
6.750
7.052
460,389
+0.31(+4.58%)
May 02, 2008
6.577
7.116
6.520
6.742
761,698
+1.40(+26.24%)
May 01, 2008
5.391
5.607
5.262
5.341
227,930
+0.01(+0.13%)
Apr 30, 2008
5.348
5.621
5.233
5.334
162,497
+0.04(+0.68%)
Apr 29, 2008
4.974
5.456
4.974
5.298
148,166
+0.33(+6.66%)
Apr 28, 2008
5.003
5.391
4.953
4.967
221,570
-0.06(-1.14%)
Apr 25, 2008
4.744
5.024
4.536
5.024
123,830
+0.29(+6.07%)
Apr 24, 2008
4.471
4.780
4.428
4.737
160,688
+0.28(+6.29%)
Apr 23, 2008
4.449
4.500
4.399
4.457
140,722
+0.04(+0.81%)
Apr 22, 2008
4.507
4.579
4.413
4.421
170,016
-0.12(-2.69%)
Apr 21, 2008
4.572
4.593
4.529
4.543
36,294
-0.06(-1.40%)
Apr 18, 2008
4.529
4.744
4.514
4.608
191,864
+0.19(+4.23%)
Apr 17, 2008
4.421
4.507
4.385
4.421
171,199
-0.03(-0.65%)
Apr 16, 2008
4.478
4.543
4.396
4.449
486,079
+0.01(+0.16%)
Apr 15, 2008
4.629
4.651
4.385
4.442
139,035
-0.17(-3.59%)
Apr 14, 2008
4.600
4.651
4.557
4.608
63,872
+0.01(+0.31%)
Apr 11, 2008
4.600
4.644
4.529
4.593
119,068
-0.05(-1.08%)
Apr 10, 2008
4.672
4.816
4.608
4.644
152,946
-0.02(-0.46%)
Apr 09, 2008
4.917
4.917
4.658
4.665
143,638
-0.22(-4.56%)
Apr 08, 2008
4.823
4.902
4.780
4.888
77,653
+0.01(+0.30%)
Apr 07, 2008
4.902
5.384
4.744
4.874
224,857
+0.01(+0.30%)
Apr 04, 2008
4.780
4.888
4.593
4.859
103,085
+0.09(+1.96%)
Apr 03, 2008
4.766
4.845
4.708
4.766
155,129
-0.01(-0.30%)
Apr 02, 2008
4.823
4.917
4.672
4.780
145,575
-0.06(-1.34%)
Apr 01, 2008
4.679
4.866
4.593
4.845
150,590
+0.24(+5.15%)
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%)
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
.