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, 2012
9.445
9.445
9.280
9.359
63,525
+0.04(+0.39%)
Aug 30, 2012
9.416
9.416
9.244
9.323
78,002
-0.14(-1.44%)
Aug 29, 2012
9.460
9.524
9.269
9.460
45,067
+0.07(+0.77%)
Aug 27, 2012
9.373
9.488
9.330
9.388
36,109
+0.04(+0.38%)
Aug 24, 2012
9.301
9.481
9.265
9.352
43,443
+0.01(+0.08%)
Aug 23, 2012
9.531
9.596
9.244
9.345
104,316
-0.24(-2.48%)
Aug 22, 2012
9.517
9.690
9.409
9.582
59,477
+0.07(+0.76%)
Aug 21, 2012
9.452
9.769
9.452
9.510
125,903
+0.06(+0.61%)
Aug 20, 2012
9.582
9.589
9.337
9.452
80,343
-0.17(-1.79%)
Aug 17, 2012
9.416
9.675
9.359
9.625
140,388
+0.24(+2.53%)
Aug 16, 2012
9.244
9.539
9.064
9.388
152,620
+0.17(+1.79%)
Aug 15, 2012
9.107
9.287
9.057
9.222
87,217
+0.13(+1.42%)
Aug 14, 2012
9.014
9.143
9.000
9.093
84,975
+0.11(+1.20%)
Aug 13, 2012
9.352
9.352
8.899
8.985
77,157
-0.34(-3.62%)
Aug 10, 2012
9.388
9.388
9.230
9.323
73,144
-0.06(-0.61%)
Aug 09, 2012
9.373
9.524
9.297
9.380
73,540
-0.04(-0.46%)
Aug 08, 2012
9.179
9.488
9.115
9.424
142,949
+0.21(+2.26%)
Aug 07, 2012
9.438
9.488
9.194
9.215
122,011
-0.15(-1.61%)
Aug 06, 2012
9.438
9.488
9.273
9.366
87,035
+0.00(+0.00%)
Aug 03, 2012
9.251
9.488
9.043
9.366
107,082
+0.30(+3.33%)
Aug 02, 2012
8.920
9.165
8.816
9.064
106,254
+0.06(+0.64%)
Aug 01, 2012
9.373
9.539
9.000
9.007
129,206
-0.28(-3.02%)
Jul 31, 2012
8.849
9.474
8.841
9.287
121,424
+0.45(+5.13%)
Jul 30, 2012
8.762
8.985
8.705
8.834
156,974
+0.10(+1.15%)
Jul 27, 2012
6.692
8.856
6.692
8.734
296,744
+0.07(+0.83%)
Jul 26, 2012
8.705
8.770
8.417
8.662
124,167
+0.13(+1.52%)
Jul 25, 2012
8.633
8.798
8.489
8.532
69,939
-0.06(-0.75%)
Jul 24, 2012
8.913
8.913
8.547
8.597
134,737
-0.28(-3.16%)
Jul 23, 2012
8.985
9.086
8.798
8.877
164,777
-0.22(-2.45%)
Jul 20, 2012
9.021
9.208
8.985
9.100
199,107
+0.01(+0.08%)
Jul 19, 2012
9.460
9.460
9.028
9.093
91,047
-0.33(-3.51%)
Jul 18, 2012
9.258
9.460
9.222
9.424
168,400
+0.17(+1.79%)
Jul 17, 2012
9.301
9.431
9.136
9.258
54,751
+0.04(+0.39%)
Jul 16, 2012
9.438
9.438
9.194
9.222
122,218
-0.22(-2.28%)
Jul 13, 2012
9.301
9.503
9.301
9.438
63,906
+0.15(+1.63%)
Jul 12, 2012
9.337
9.420
9.086
9.287
142,777
-0.09(-1.00%)
Jul 11, 2012
9.611
9.682
9.352
9.380
194,057
-0.27(-2.83%)
Jul 10, 2012
9.776
9.898
9.611
9.654
117,293
-0.01(-0.15%)
Jul 09, 2012
9.524
9.711
9.452
9.668
90,198
+0.27(+2.91%)
Jul 06, 2012
9.603
9.603
9.215
9.395
96,306
-0.34(-3.47%)
Jul 05, 2012
9.927
9.934
9.668
9.733
91,444
-0.19(-1.88%)
Jul 03, 2012
9.718
9.977
9.697
9.920
48,256
+0.21(+2.15%)
Jul 02, 2012
9.575
9.789
9.555
9.711
152,330
+0.16(+1.66%)
Jun 29, 2012
9.323
9.567
9.230
9.553
130,789
+0.45(+4.89%)
Jun 28, 2012
8.906
9.107
8.741
9.107
66,359
+0.10(+1.12%)
Jun 27, 2012
9.158
9.176
8.920
9.007
73,859
-0.11(-1.18%)
Jun 26, 2012
9.050
9.172
8.935
9.115
136,258
+0.09(+1.04%)
Jun 25, 2012
8.734
9.064
8.719
9.021
176,154
+0.14(+1.54%)
Jun 22, 2012
8.820
9.032
8.705
8.885
1,227,862
+0.16(+1.81%)
Jun 21, 2012
9.115
9.115
8.683
8.726
95,166
-0.36(-3.96%)
Jun 20, 2012
9.071
9.222
8.942
9.086
175,339
+0.04(+0.40%)
Jun 19, 2012
8.849
9.118
8.849
9.050
144,914
+0.27(+3.03%)
Jun 18, 2012
8.676
8.834
8.676
8.784
95,029
+0.07(+0.83%)
Jun 15, 2012
8.482
8.762
8.482
8.712
172,064
+0.23(+2.71%)
Jun 14, 2012
8.202
8.619
8.094
8.482
298,957
+0.25(+3.06%)
Jun 13, 2012
8.338
8.446
8.173
8.230
98,039
-0.11(-1.29%)
Jun 12, 2012
8.381
8.496
8.123
8.338
125,281
+0.03(+0.35%)
Jun 11, 2012
8.389
8.525
8.288
8.309
193,155
+0.04(+0.43%)
Jun 08, 2012
8.159
8.351
8.159
8.274
120,440
+0.07(+0.88%)
Jun 07, 2012
8.345
8.446
8.159
8.202
105,689
-0.03(-0.35%)
Jun 06, 2012
8.130
8.410
8.130
8.230
137,983
+0.17(+2.14%)
Jun 05, 2012
7.943
8.209
7.849
8.058
82,269
+0.07(+0.90%)
Jun 04, 2012
7.842
8.022
7.641
7.986
178,155
+0.19(+2.49%)
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
.