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 (%)
Jul 31, 2009
2.803
2.803
2.408
2.422
209,372
-0.40(-14.25%)
Jul 30, 2009
3.019
3.084
2.782
2.825
176,000
-0.19(-6.21%)
Jul 29, 2009
3.033
3.062
2.935
3.012
91,176
-0.06(-2.10%)
Jul 28, 2009
2.990
3.163
2.904
3.077
119,100
+0.06(+1.90%)
Jul 27, 2009
3.084
3.127
2.954
3.019
160,220
-0.06(-2.10%)
Jul 24, 2009
3.148
3.163
3.055
3.084
54,367
-0.11(-3.38%)
Jul 23, 2009
2.940
3.206
2.918
3.192
124,593
+0.24(+8.03%)
Jul 22, 2009
2.940
2.962
2.753
2.954
89,677
-0.01(-0.24%)
Jul 21, 2009
2.983
3.005
2.890
2.962
36,965
-0.01(-0.24%)
Jul 20, 2009
2.897
2.976
2.767
2.969
39,838
+0.08(+2.74%)
Jul 17, 2009
2.775
2.918
2.609
2.890
81,449
+0.11(+3.88%)
Jul 16, 2009
2.767
2.818
2.631
2.782
159,964
-0.01(-0.51%)
Jul 15, 2009
2.660
2.796
2.638
2.796
88,010
+0.19(+7.16%)
Jul 14, 2009
2.588
2.616
2.372
2.609
31,924
+0.01(+0.55%)
Jul 13, 2009
2.444
2.602
2.372
2.595
64,790
+0.17(+7.12%)
Jul 10, 2009
2.286
2.573
2.228
2.422
99,352
+0.13(+5.64%)
Jul 09, 2009
2.379
2.746
2.279
2.293
252,996
-0.07(-3.04%)
Jul 08, 2009
2.430
2.782
2.329
2.365
216,186
-0.04(-1.79%)
Jul 07, 2009
2.264
2.523
2.135
2.408
93,142
+0.15(+6.69%)
Jul 06, 2009
2.415
2.415
2.192
2.257
87,135
-0.17(-6.82%)
Jul 02, 2009
2.624
2.674
2.358
2.422
103,986
-0.24(-9.16%)
Jul 01, 2009
2.681
2.703
2.624
2.667
91,985
-0.03(-1.07%)
Jun 30, 2009
2.660
2.875
2.616
2.696
133,123
+0.04(+1.63%)
Jun 29, 2009
2.739
2.746
2.566
2.652
55,854
-0.09(-3.40%)
Jun 26, 2009
2.811
2.868
2.660
2.746
758,085
-0.08(-2.80%)
Jun 25, 2009
2.753
2.882
2.674
2.825
142,328
+0.13(+4.80%)
Jun 24, 2009
2.566
3.012
2.466
2.696
161,429
+0.17(+6.53%)
Jun 23, 2009
2.516
2.588
2.487
2.530
68,540
+0.04(+1.44%)
Jun 22, 2009
2.832
2.868
2.494
2.494
105,824
-0.37(-13.03%)
Jun 19, 2009
2.803
3.206
2.803
2.868
152,734
+0.12(+4.45%)
Jun 18, 2009
2.710
2.760
2.631
2.746
85,161
+0.02(+0.79%)
Jun 17, 2009
2.667
2.832
2.631
2.724
64,361
+0.06(+2.43%)
Jun 16, 2009
2.775
2.789
2.624
2.660
67,199
-0.05(-1.86%)
Jun 15, 2009
2.825
2.861
2.681
2.710
92,918
-0.20(-6.91%)
Jun 12, 2009
2.882
2.918
2.789
2.911
53,947
-0.01(-0.25%)
Jun 11, 2009
2.753
3.134
2.681
2.918
171,744
+0.17(+6.00%)
Jun 10, 2009
2.731
2.760
2.714
2.753
120,071
+0.09(+3.23%)
Jun 09, 2009
2.688
2.688
2.566
2.667
79,609
-0.01(-0.54%)
Jun 08, 2009
2.667
2.739
2.660
2.681
64,142
-0.11(-3.87%)
Jun 05, 2009
2.839
2.861
2.703
2.789
165,477
-0.03(-1.02%)
Jun 04, 2009
2.739
2.861
2.724
2.818
167,448
+0.09(+3.43%)
Jun 03, 2009
2.803
2.839
2.688
2.724
101,061
-0.14(-5.01%)
Jun 02, 2009
2.976
3.048
2.832
2.868
163,823
-0.12(-4.09%)
Jun 01, 2009
2.861
3.026
2.516
2.990
648,844
+0.18(+6.39%)
May 29, 2009
2.825
2.890
2.717
2.811
144,048
-0.01(-0.51%)
May 28, 2009
2.904
2.983
2.573
2.825
84,847
-0.06(-1.99%)
May 27, 2009
2.875
2.904
2.782
2.882
173,311
-0.02(-0.74%)
May 26, 2009
2.703
3.005
2.616
2.904
294,598
+0.18(+6.60%)
May 22, 2009
2.638
2.969
2.487
2.724
227,581
+0.10(+3.84%)
May 21, 2009
2.731
2.731
2.451
2.624
118,906
-0.17(-5.93%)
May 20, 2009
2.846
2.947
2.739
2.789
108,915
-0.05(-1.77%)
May 19, 2009
2.710
2.882
2.645
2.839
252,116
+0.08(+2.86%)
May 18, 2009
2.796
2.897
2.652
2.760
213,085
+0.00(+0.00%)
May 15, 2009
2.645
2.861
2.609
2.760
142,040
+0.13(+4.92%)
May 14, 2009
2.545
2.645
2.300
2.631
188,337
-0.09(-3.17%)
May 13, 2009
3.105
3.134
2.717
2.717
185,304
-0.45(-14.29%)
May 12, 2009
3.041
3.227
3.033
3.170
234,594
-0.02(-0.68%)
May 11, 2009
3.335
3.342
3.055
3.192
261,328
-0.19(-5.53%)
May 08, 2009
3.350
3.436
3.141
3.378
331,196
+0.11(+3.30%)
May 07, 2009
3.587
3.587
3.156
3.271
306,005
-0.32(-8.82%)
May 06, 2009
3.522
3.587
3.206
3.587
240,466
+0.19(+5.72%)
May 05, 2009
3.127
3.457
2.940
3.393
408,009
+0.25(+7.93%)
May 04, 2009
2.875
3.170
2.681
3.144
266,537
+0.48(+18.20%)
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
.