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 30, 2013
11.27
11.43
10.75
11.01
0
-0.30(-2.68%)
Aug 29, 2013
11.20
11.50
11.13
11.32
31,204
+0.11(+1.02%)
Aug 28, 2013
10.84
11.28
10.79
11.20
0
+0.33(+3.05%)
Aug 27, 2013
10.91
11.09
10.74
10.87
66,694
-0.11(-1.04%)
Aug 26, 2013
11.17
11.37
10.96
10.98
0
-0.20(-1.78%)
Aug 23, 2013
11.20
11.35
11.17
11.18
0
-0.02(-0.17%)
Aug 22, 2013
11.08
11.23
11.02
11.20
51,937
+0.18(+1.64%)
Aug 21, 2013
11.31
11.31
11.00
11.02
0
-0.29(-2.60%)
Aug 20, 2013
11.24
11.43
11.18
11.32
22,086
+0.11(+1.02%)
Aug 19, 2013
11.31
11.52
11.04
11.20
30,553
-0.09(-0.76%)
Aug 16, 2013
11.46
11.50
11.29
11.29
0
-0.23(-1.98%)
Aug 15, 2013
11.65
11.79
11.51
11.51
37,580
-0.23(-1.94%)
Aug 14, 2013
11.83
11.93
11.72
11.74
24,148
-0.16(-1.35%)
Aug 13, 2013
11.90
12.05
11.83
11.90
27,314
-0.03(-0.24%)
Aug 12, 2013
11.93
12.05
11.83
11.93
81,462
-0.02(-0.16%)
Aug 09, 2013
11.93
12.02
11.82
11.95
68,496
+0.03(+0.24%)
Aug 08, 2013
11.86
11.93
11.75
11.92
73,894
+0.16(+1.37%)
Aug 07, 2013
11.86
11.87
11.64
11.76
35,662
-0.09(-0.80%)
Aug 06, 2013
12.08
12.09
11.71
11.86
46,429
-0.24(-1.96%)
Aug 05, 2013
12.02
12.13
11.94
12.09
35,478
+0.03(+0.24%)
Aug 02, 2013
12.05
12.13
12.05
12.06
15,613
+0.00(+0.00%)
Aug 01, 2013
12.00
12.14
11.92
12.06
29,290
+0.09(+0.79%)
Jul 31, 2013
12.07
12.30
11.91
11.97
0
-0.01(-0.08%)
Jul 30, 2013
11.94
12.07
11.85
11.98
0
+0.21(+1.77%)
Jul 29, 2013
11.88
11.95
11.65
11.77
0
-0.09(-0.80%)
Jul 26, 2013
12.07
12.11
11.64
11.87
0
-0.34(-2.80%)
Jul 25, 2013
11.89
12.26
11.84
12.21
0
+0.24(+1.98%)
Jul 24, 2013
11.71
12.16
11.71
11.97
0
+0.28(+2.43%)
Jul 23, 2013
11.61
11.78
11.55
11.69
0
+0.09(+0.82%)
Jul 22, 2013
11.50
11.63
11.50
11.59
0
+0.06(+0.49%)
Jul 19, 2013
11.58
11.63
11.40
11.53
0
-0.07(-0.57%)
Jul 18, 2013
11.58
11.69
11.51
11.60
0
+0.10(+0.91%)
Jul 17, 2013
11.52
11.55
11.46
11.50
18,402
-0.01(-0.08%)
Jul 16, 2013
11.32
11.52
11.27
11.50
0
+0.23(+2.02%)
Jul 15, 2013
11.14
11.32
11.06
11.28
0
+0.17(+1.54%)
Jul 12, 2013
11.08
11.14
10.99
11.11
0
+0.04(+0.34%)
Jul 11, 2013
10.99
11.10
10.98
11.07
0
+0.21(+1.92%)
Jul 10, 2013
10.70
10.87
10.66
10.86
0
+0.19(+1.78%)
Jul 09, 2013
10.77
10.75
10.62
10.67
0
-0.02(-0.18%)
Jul 08, 2013
10.65
10.76
10.52
10.69
0
+0.00(+0.00%)
Jul 05, 2013
10.53
10.69
10.43
10.69
0
+0.29(+2.83%)
Jul 03, 2013
10.29
10.45
10.29
10.40
0
+0.02(+0.18%)
Jul 02, 2013
10.37
10.52
10.27
10.38
0
-0.02(-0.18%)
Jul 01, 2013
10.28
10.55
10.27
10.40
0
+0.18(+1.76%)
Jun 28, 2013
10.17
10.28
10.12
10.21
892,580
+0.04(+0.37%)
Jun 27, 2013
10.23
10.47
10.05
10.18
0
+0.06(+0.56%)
Jun 26, 2013
10.16
10.24
10.04
10.12
0
-0.03(-0.28%)
Jun 25, 2013
10.11
10.22
10.02
10.15
0
+0.11(+1.14%)
Jun 24, 2013
9.987
10.19
9.630
10.03
0
-0.09(-0.84%)
Jun 21, 2013
10.17
10.17
9.826
10.12
101,726
-0.01(-0.09%)
Jun 20, 2013
10.10
10.36
9.987
10.13
0
-0.12(-1.20%)
Jun 19, 2013
10.39
10.39
10.14
10.25
0
-0.16(-1.55%)
Jun 18, 2013
10.27
10.48
10.17
10.41
0
+0.13(+1.29%)
Jun 17, 2013
10.26
10.38
10.15
10.28
0
+0.13(+1.31%)
Jun 14, 2013
10.30
10.33
10.02
10.15
0
-0.20(-1.92%)
Jun 13, 2013
10.06
10.35
9.987
10.35
42,476
+0.26(+2.54%)
Jun 12, 2013
10.20
10.21
10.03
10.09
61,096
-0.06(-0.56%)
Jun 11, 2013
10.14
10.21
10.06
10.15
35,959
-0.13(-1.29%)
Jun 10, 2013
10.24
10.28
10.05
10.28
0
+0.05(+0.46%)
Jun 07, 2013
10.47
10.47
10.20
10.23
0
-0.13(-1.28%)
Jun 06, 2013
10.29
10.46
10.09
10.37
41,511
+0.05(+0.46%)
Jun 05, 2013
10.39
10.54
10.25
10.32
0
-0.10(-1.00%)
Jun 04, 2013
10.49
10.57
10.36
10.42
0
-0.09(-0.81%)
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
.