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 (%)
Aug 31, 2006
9.352
9.380
9.230
9.251
11,964
-0.13(-1.38%)
Aug 30, 2006
9.352
9.395
9.352
9.380
8,903
+0.00(+0.00%)
Aug 29, 2006
9.345
9.388
9.294
9.380
22,862
+0.00(+0.00%)
Aug 28, 2006
9.345
9.395
9.280
9.380
68,863
+0.04(+0.38%)
Aug 25, 2006
9.172
9.345
9.172
9.345
48,830
+0.18(+1.96%)
Aug 24, 2006
9.122
9.201
9.107
9.165
23,191
+0.07(+0.79%)
Aug 23, 2006
9.086
9.230
9.050
9.093
18,502
-0.05(-0.55%)
Aug 22, 2006
9.165
9.237
8.813
9.143
14,517
-0.05(-0.55%)
Aug 21, 2006
9.107
9.194
9.057
9.194
23,332
+0.05(+0.55%)
Aug 18, 2006
8.913
9.165
8.913
9.143
48,819
+0.25(+2.83%)
Aug 17, 2006
9.064
9.165
8.841
8.892
6,752
-0.21(-2.29%)
Aug 16, 2006
9.136
9.237
8.805
9.100
210,069
-0.10(-1.09%)
Aug 15, 2006
9.337
9.337
9.093
9.201
14,224
+0.04(+0.39%)
Aug 14, 2006
8.949
9.165
8.892
9.165
33,939
+0.25(+2.82%)
Aug 11, 2006
8.654
8.913
8.654
8.913
38,744
+0.11(+1.22%)
Aug 10, 2006
8.575
8.913
8.575
8.805
5,172
+0.07(+0.82%)
Aug 09, 2006
8.770
8.770
8.626
8.734
124,717
+0.12(+1.42%)
Aug 08, 2006
8.719
8.755
8.611
8.611
8,792
-0.12(-1.40%)
Aug 07, 2006
8.554
8.791
8.554
8.734
42,150
+0.07(+0.83%)
Aug 04, 2006
8.762
8.798
8.626
8.662
26,876
-0.07(-0.82%)
Aug 03, 2006
8.633
8.748
8.532
8.734
21,200
-0.04(-0.41%)
Aug 02, 2006
8.863
8.877
8.626
8.770
134,860
+0.25(+2.95%)
Aug 01, 2006
8.539
8.748
8.324
8.518
227,790
+0.33(+4.04%)
Jul 31, 2006
8.274
8.345
8.137
8.187
288,573
+0.05(+0.62%)
Jul 28, 2006
8.051
8.432
8.015
8.137
113,039
+0.14(+1.71%)
Jul 27, 2006
8.051
8.187
8.000
8.000
30,749
-0.01(-0.09%)
Jul 26, 2006
8.051
8.079
7.944
8.008
45,131
-0.06(-0.71%)
Jul 25, 2006
7.907
8.123
7.907
8.065
37,644
+0.06(+0.72%)
Jul 24, 2006
8.130
8.396
7.986
8.008
18,423
-0.05(-0.62%)
Jul 21, 2006
8.138
8.468
8.051
8.058
11,946
-0.15(-1.84%)
Jul 20, 2006
8.410
8.539
8.209
8.209
47,717
-0.06(-0.70%)
Jul 19, 2006
7.979
8.539
7.936
8.266
56,387
+0.07(+0.88%)
Jul 18, 2006
8.417
8.611
7.907
8.194
58,959
-0.25(-2.98%)
Jul 17, 2006
8.317
8.698
8.309
8.446
93,489
-0.04(-0.51%)
Jul 14, 2006
8.372
8.547
8.338
8.489
6,950
-0.14(-1.58%)
Jul 13, 2006
8.676
8.805
8.123
8.626
82,488
-0.14(-1.64%)
Jul 12, 2006
8.949
8.949
8.619
8.770
34,292
+0.00(+0.00%)
Jul 11, 2006
8.676
8.805
8.424
8.770
32,651
+0.00(+0.00%)
Jul 10, 2006
8.889
8.913
8.683
8.770
77,489
-0.07(-0.81%)
Jul 07, 2006
8.626
8.949
8.123
8.841
215,640
+0.18(+2.07%)
Jul 06, 2006
8.841
8.899
8.561
8.662
53,688
-0.14(-1.63%)
Jul 05, 2006
8.770
8.877
8.611
8.805
183,913
+0.04(+0.41%)
Jul 03, 2006
8.892
8.892
8.626
8.770
83,057
+0.00(+0.00%)
Jun 30, 2006
8.626
8.985
8.607
8.770
109,676
+0.11(+1.24%)
Jun 29, 2006
8.770
8.770
8.662
8.662
4,730
-0.04(-0.41%)
Jun 28, 2006
8.532
8.762
8.532
8.698
137,816
+0.21(+2.46%)
Jun 27, 2006
8.626
8.626
8.202
8.489
48,889
-0.26(-2.96%)
Jun 26, 2006
8.611
8.770
8.518
8.748
43,405
+0.29(+3.49%)
Jun 23, 2006
8.229
8.475
8.229
8.453
27,558
-0.17(-1.92%)
Jun 22, 2006
8.338
8.619
8.198
8.619
47,355
+0.24(+2.83%)
Jun 21, 2006
8.079
8.619
7.720
8.381
107,547
+0.27(+3.28%)
Jun 20, 2006
8.216
8.259
8.087
8.115
29,607
-0.12(-1.40%)
Jun 19, 2006
8.194
8.396
8.194
8.230
34,511
+0.07(+0.88%)
Jun 16, 2006
8.266
8.381
8.137
8.159
31,379
-0.25(-2.99%)
Jun 15, 2006
8.590
8.590
8.187
8.410
53,658
+0.04(+0.43%)
Jun 14, 2006
8.568
8.690
8.216
8.374
53,392
-0.32(-3.64%)
Jun 13, 2006
8.590
8.798
8.159
8.690
129,723
-0.12(-1.31%)
Jun 12, 2006
9.194
9.194
8.662
8.805
25,461
-0.22(-2.47%)
Jun 09, 2006
8.956
9.028
8.712
9.028
33,841
+0.04(+0.48%)
Jun 08, 2006
9.057
9.150
8.654
8.985
79,731
-0.06(-0.71%)
Jun 07, 2006
8.913
9.158
8.647
9.050
322,049
-0.04(-0.40%)
Jun 06, 2006
9.071
9.201
8.626
9.086
299,299
-0.19(-2.02%)
Jun 05, 2006
9.345
9.431
8.741
9.273
797,077
-0.25(-2.64%)
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
.