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, 2008
7.109
7.282
7.102
7.181
160,442
-0.06(-0.89%)
Jul 30, 2008
7.353
7.540
7.181
7.246
215,468
-0.04(-0.49%)
Jul 29, 2008
6.987
7.353
6.764
7.282
173,391
+0.35(+4.97%)
Jul 28, 2008
7.145
7.231
6.879
6.937
138,484
-0.21(-2.92%)
Jul 25, 2008
7.152
7.246
7.077
7.145
246,767
+0.06(+0.91%)
Jul 24, 2008
6.750
7.159
6.699
7.080
288,186
+0.37(+5.46%)
Jul 23, 2008
6.757
6.994
6.678
6.714
143,268
-0.05(-0.74%)
Jul 22, 2008
6.448
6.908
6.405
6.764
138,880
+0.19(+2.95%)
Jul 21, 2008
6.556
6.613
6.527
6.570
53,173
+0.06(+0.99%)
Jul 18, 2008
6.699
6.735
6.383
6.505
100,673
-0.19(-2.79%)
Jul 17, 2008
6.505
6.829
6.505
6.692
165,374
+0.24(+3.67%)
Jul 16, 2008
6.103
6.505
5.952
6.455
182,582
+0.39(+6.40%)
Jul 15, 2008
6.060
6.218
5.873
6.067
106,466
-0.06(-1.06%)
Jul 14, 2008
6.218
6.290
6.110
6.131
189,960
+0.01(+0.24%)
Jul 11, 2008
6.139
6.146
5.887
6.117
138,306
-0.12(-1.85%)
Jul 10, 2008
6.117
6.304
6.074
6.232
127,134
+0.14(+2.36%)
Jul 09, 2008
6.412
6.426
6.088
6.088
152,921
-0.34(-5.26%)
Jul 08, 2008
6.131
6.426
5.894
6.426
153,862
+0.32(+5.18%)
Jul 07, 2008
6.124
6.268
6.045
6.110
175,884
+0.04(+0.71%)
Jul 04, 2008
6.484
6.484
6.031
6.067
104,142
+0.00(+0.00%)
Jul 03, 2008
6.484
6.484
6.031
6.067
104,142
-0.35(-5.38%)
Jul 02, 2008
6.455
6.556
6.376
6.412
187,984
-0.04(-0.56%)
Jul 01, 2008
6.656
6.778
6.290
6.448
314,552
-0.27(-3.96%)
Jun 30, 2008
6.620
7.001
6.548
6.714
278,031
+0.12(+1.85%)
Jun 27, 2008
6.663
6.699
6.361
6.591
1,201,184
-0.07(-1.08%)
Jun 26, 2008
6.944
6.944
6.642
6.663
402,155
-0.38(-5.41%)
Jun 25, 2008
6.944
7.145
6.872
7.044
191,204
+0.12(+1.66%)
Jun 24, 2008
7.073
7.217
6.929
6.929
236,390
-0.18(-2.53%)
Jun 23, 2008
7.332
7.332
6.944
7.109
348,147
-0.17(-2.27%)
Jun 20, 2008
7.159
7.289
7.159
7.274
333,272
+0.04(+0.60%)
Jun 19, 2008
6.908
7.246
6.879
7.231
350,178
+0.34(+4.90%)
Jun 18, 2008
6.771
7.008
6.764
6.893
261,561
+0.04(+0.63%)
Jun 17, 2008
6.929
7.037
6.786
6.850
134,125
-0.07(-1.04%)
Jun 16, 2008
7.052
7.052
6.822
6.922
251,058
-0.14(-2.03%)
Jun 13, 2008
6.599
7.066
6.498
7.066
272,723
+0.55(+8.38%)
Jun 12, 2008
6.498
6.822
6.491
6.520
216,400
+0.06(+0.89%)
Jun 11, 2008
6.520
6.606
6.412
6.462
240,954
-0.09(-1.32%)
Jun 10, 2008
6.570
6.620
6.441
6.548
60,780
+0.04(+0.55%)
Jun 09, 2008
6.433
6.635
6.433
6.512
153,184
+0.08(+1.23%)
Jun 06, 2008
6.757
6.865
6.397
6.433
234,918
-0.40(-5.79%)
Jun 05, 2008
6.009
6.829
6.009
6.829
430,577
+0.81(+13.37%)
Jun 04, 2008
5.873
6.045
5.830
6.024
417,080
+0.11(+1.82%)
Jun 03, 2008
5.930
5.988
5.865
5.916
417,589
+0.03(+0.49%)
Jun 02, 2008
5.959
6.002
5.837
5.887
265,616
-0.10(-1.68%)
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%)
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
.