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, 2017
5.300
5.650
5.300
5.500
260,903
+0.20(+3.77%)
Jul 28, 2017
4.850
5.350
4.850
5.300
107,867
+0.40(+8.16%)
Jul 27, 2017
4.950
5.000
4.857
4.900
50,934
-0.05(-1.01%)
Jul 26, 2017
4.850
4.950
4.800
4.950
39,849
+0.15(+3.13%)
Jul 25, 2017
4.700
4.950
4.655
4.800
108,423
+0.15(+3.23%)
Jul 24, 2017
4.650
4.700
4.600
4.650
61,748
+0.05(+1.09%)
Jul 21, 2017
4.800
4.850
4.600
4.600
147,464
+0.05(+1.10%)
Jul 20, 2017
4.350
4.650
4.275
4.550
60,736
+0.20(+4.60%)
Jul 19, 2017
4.500
4.500
4.303
4.350
34,839
-0.10(-2.25%)
Jul 18, 2017
4.700
4.700
4.400
4.450
57,357
-0.25(-5.32%)
Jul 17, 2017
4.700
4.850
4.600
4.700
145,411
+0.05(+1.08%)
Jul 14, 2017
4.450
4.650
4.450
4.650
44,921
+0.15(+3.33%)
Jul 13, 2017
4.550
4.550
4.300
4.500
43,812
-0.05(-1.10%)
Jul 12, 2017
4.450
4.650
4.400
4.550
20,907
+0.15(+3.41%)
Jul 11, 2017
4.650
4.650
4.400
4.400
56,465
-0.30(-6.38%)
Jul 10, 2017
4.800
4.800
4.550
4.700
53,156
-0.05(-1.05%)
Jul 07, 2017
4.800
4.800
4.700
4.750
61,182
-0.05(-1.04%)
Jul 06, 2017
4.850
4.850
4.750
4.800
52,501
+0.00(+0.00%)
Jul 05, 2017
4.700
4.850
4.700
4.800
47,726
+0.05(+1.05%)
Jul 03, 2017
4.700
4.800
4.650
4.750
61,808
+0.05(+1.06%)
Jun 30, 2017
4.500
4.800
4.500
4.700
43,499
+0.08(+1.62%)
Jun 29, 2017
4.700
4.700
4.550
4.625
47,318
-0.03(-0.54%)
Jun 28, 2017
4.650
4.700
4.600
4.650
39,427
+0.00(+0.00%)
Jun 27, 2017
4.650
4.750
4.625
4.650
55,376
+0.00(+0.00%)
Jun 26, 2017
4.550
4.900
4.511
4.650
146,187
+0.15(+3.33%)
Jun 23, 2017
4.450
4.542
4.350
4.500
79,272
+0.10(+2.27%)
Jun 22, 2017
4.450
4.450
4.400
4.400
27,541
-0.05(-1.12%)
Jun 21, 2017
4.450
4.700
4.350
4.450
110,593
+0.10(+2.30%)
Jun 20, 2017
4.200
4.500
4.200
4.350
172,477
+0.15(+3.57%)
Jun 19, 2017
3.950
4.200
3.950
4.200
198,856
+0.30(+7.69%)
Jun 16, 2017
3.950
4.000
3.850
3.900
78,868
-0.05(-1.27%)
Jun 15, 2017
3.850
3.950
3.850
3.950
50,563
+0.00(+0.00%)
Jun 14, 2017
3.950
4.050
3.900
3.950
12,845
-0.10(-2.47%)
Jun 13, 2017
3.950
4.050
3.922
4.050
39,175
+0.10(+2.53%)
Jun 12, 2017
3.850
3.950
3.800
3.950
36,633
+0.05(+1.28%)
Jun 09, 2017
3.950
3.950
3.900
3.900
4,497
-0.05(-1.27%)
Jun 08, 2017
3.950
3.954
3.850
3.950
43,705
+0.00(+0.00%)
Jun 07, 2017
3.973
4.000
3.931
3.950
15,304
+0.00(+0.00%)
Jun 06, 2017
4.000
4.000
3.902
3.950
14,008
-0.05(-1.25%)
Jun 05, 2017
4.000
4.000
3.940
4.000
16,328
+0.10(+2.56%)
Jun 02, 2017
3.950
3.950
3.875
3.900
24,514
-0.05(-1.27%)
Jun 01, 2017
3.954
4.000
3.900
3.950
37,698
+0.00(+0.00%)
May 31, 2017
3.950
4.000
3.900
3.950
35,950
+0.00(+0.00%)
May 30, 2017
3.950
4.000
3.900
3.950
87,367
-0.05(-1.25%)
May 26, 2017
3.950
4.000
3.900
4.000
17,889
+0.00(+0.00%)
May 25, 2017
4.000
4.000
3.950
4.000
28,898
-0.05(-1.23%)
May 24, 2017
3.950
4.150
3.950
4.050
51,113
+0.05(+1.25%)
May 23, 2017
4.000
4.000
3.955
4.000
6,002
+0.00(+0.00%)
May 22, 2017
4.000
4.000
3.961
4.000
14,636
+0.00(+0.00%)
May 19, 2017
4.000
4.000
3.848
4.000
26,025
+0.05(+1.27%)
May 18, 2017
3.900
3.950
3.900
3.950
42,615
+0.05(+1.28%)
May 17, 2017
4.000
4.000
3.900
3.900
9,447
-0.05(-1.27%)
May 16, 2017
3.950
4.000
3.900
3.950
19,653
-0.05(-1.25%)
May 15, 2017
4.000
4.000
3.950
4.000
41,293
+0.00(+0.00%)
May 12, 2017
3.988
4.000
3.900
4.000
45,073
+0.00(+0.00%)
May 11, 2017
3.950
4.000
3.950
4.000
19,578
+0.00(+0.00%)
May 10, 2017
4.000
4.050
3.950
4.000
42,688
+0.05(+1.27%)
May 09, 2017
4.000
4.000
3.950
3.950
22,011
-0.05(-1.25%)
May 08, 2017
4.000
4.047
3.950
4.000
17,571
+0.00(+0.00%)
May 05, 2017
3.900
4.000
3.900
4.000
12,091
+0.00(+0.00%)
May 04, 2017
4.000
4.000
3.950
4.000
2,515
+0.00(+0.00%)
May 03, 2017
4.000
4.100
3.950
4.000
61,341
+0.00(+0.00%)
May 02, 2017
3.950
4.000
3.900
4.000
57,855
+0.05(+1.27%)
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
.