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, 2016
2.770
3.160
2.770
2.910
69,530
+0.11(+3.93%)
Aug 30, 2016
2.801
2.859
2.620
2.800
28,905
+0.12(+4.46%)
Aug 29, 2016
2.740
2.760
2.680
2.680
25,878
-0.03(-1.09%)
Aug 26, 2016
2.800
2.830
2.710
2.710
12,262
-0.08(-2.87%)
Aug 25, 2016
2.740
3.220
2.740
2.790
167,741
+0.07(+2.57%)
Aug 24, 2016
2.700
2.720
2.670
2.720
37,558
+0.03(+1.12%)
Aug 23, 2016
2.700
2.720
2.650
2.690
10,788
+0.05(+1.87%)
Aug 22, 2016
2.670
2.670
2.640
2.640
18,029
-0.05(-1.84%)
Aug 19, 2016
2.670
2.730
2.650
2.690
16,376
-0.01(-0.37%)
Aug 18, 2016
2.670
2.730
2.670
2.700
9,793
+0.00(+0.00%)
Aug 17, 2016
2.672
2.720
2.650
2.700
8,080
+0.06(+2.27%)
Aug 16, 2016
2.700
2.720
2.620
2.640
9,884
-0.05(-1.86%)
Aug 15, 2016
2.610
2.700
2.610
2.690
29,995
+0.06(+2.28%)
Aug 12, 2016
2.550
2.640
2.530
2.630
60,618
-0.01(-0.38%)
Aug 11, 2016
2.540
2.660
2.500
2.640
16,390
+0.08(+3.13%)
Aug 10, 2016
2.600
2.630
2.550
2.560
9,547
-0.03(-1.16%)
Aug 09, 2016
2.660
2.700
2.570
2.590
28,259
-0.05(-1.89%)
Aug 08, 2016
2.610
2.690
2.610
2.640
7,133
-0.01(-0.38%)
Aug 05, 2016
2.620
2.690
2.600
2.650
30,848
-0.01(-0.38%)
Aug 04, 2016
2.595
2.690
2.595
2.660
6,506
+0.06(+2.31%)
Aug 03, 2016
2.577
2.720
2.550
2.600
22,881
+0.04(+1.56%)
Aug 02, 2016
2.550
2.560
2.500
2.560
60,740
+0.03(+1.19%)
Aug 01, 2016
2.490
2.650
2.490
2.530
17,442
+0.07(+2.85%)
Jul 29, 2016
2.580
2.630
2.430
2.460
128,370
-0.07(-2.77%)
Jul 28, 2016
2.539
2.630
2.520
2.530
18,860
-0.01(-0.39%)
Jul 27, 2016
2.570
2.570
2.520
2.540
8,668
+0.01(+0.40%)
Jul 26, 2016
2.540
2.560
2.530
2.530
5,367
-0.01(-0.39%)
Jul 25, 2016
2.540
2.550
2.520
2.540
15,140
-0.02(-0.78%)
Jul 22, 2016
2.640
2.640
2.530
2.560
1,408
+0.04(+1.59%)
Jul 21, 2016
2.590
2.650
2.520
2.520
9,388
-0.04(-1.56%)
Jul 20, 2016
2.580
2.650
2.510
2.560
23,244
+0.04(+1.59%)
Jul 19, 2016
2.560
2.560
2.510
2.520
6,235
+0.00(+0.00%)
Jul 18, 2016
2.540
2.710
2.510
2.520
29,205
+0.04(+1.61%)
Jul 15, 2016
2.494
2.570
2.470
2.480
6,493
-0.03(-1.20%)
Jul 14, 2016
2.530
2.710
2.450
2.510
44,890
+0.00(+0.00%)
Jul 13, 2016
2.600
2.740
2.500
2.510
17,732
-0.09(-3.46%)
Jul 12, 2016
2.550
2.654
2.550
2.600
27,775
-0.06(-2.26%)
Jul 11, 2016
2.685
2.810
2.520
2.660
27,786
-0.01(-0.37%)
Jul 08, 2016
2.670
2.800
2.680
2.670
33,327
-0.01(-0.37%)
Jul 07, 2016
2.560
2.680
2.558
2.680
7,045
+0.07(+2.68%)
Jul 05, 2016
2.640
2.680
2.539
2.610
16,410
-0.07(-2.61%)
Jul 01, 2016
2.730
2.680
2.680
2.680
9,100
-0.04(-1.47%)
Jun 30, 2016
2.600
2.790
2.440
2.720
34,050
+0.12(+4.62%)
Jun 29, 2016
2.590
2.770
2.480
2.600
26,123
+0.03(+1.17%)
Jun 28, 2016
2.570
2.670
2.550
2.570
11,455
+0.11(+4.47%)
Jun 27, 2016
2.600
2.600
2.460
2.460
25,961
-0.15(-5.75%)
Jun 24, 2016
2.750
2.910
2.581
2.610
27,652
-0.15(-5.43%)
Jun 23, 2016
2.770
2.860
2.630
2.760
25,232
+0.07(+2.60%)
Jun 22, 2016
2.788
2.880
2.670
2.690
25,252
-0.11(-3.93%)
Jun 21, 2016
2.860
2.950
2.780
2.800
18,906
-0.06(-2.10%)
Jun 20, 2016
2.770
2.910
2.770
2.860
14,693
+0.11(+4.00%)
Jun 17, 2016
2.715
2.890
2.700
2.750
43,836
-0.01(-0.36%)
Jun 16, 2016
2.790
2.940
2.700
2.760
83,268
-0.01(-0.36%)
Jun 15, 2016
2.940
3.000
2.700
2.770
62,601
-0.19(-6.42%)
Jun 14, 2016
2.720
2.990
2.490
2.960
144,757
+0.21(+7.64%)
Jun 13, 2016
2.490
2.750
2.470
2.750
79,843
+0.16(+6.18%)
Jun 10, 2016
2.540
2.780
2.385
2.590
64,303
+0.03(+1.17%)
Jun 09, 2016
2.660
2.660
2.500
2.560
159,503
-0.18(-6.57%)
Jun 08, 2016
2.830
2.930
2.620
2.740
130,775
-0.13(-4.53%)
Jun 07, 2016
2.990
2.990
2.840
2.870
38,465
-0.09(-3.04%)
Jun 06, 2016
3.070
3.080
2.940
2.960
58,652
-0.13(-4.21%)
Jun 03, 2016
2.990
3.100
2.990
3.090
22,282
+0.04(+1.31%)
Jun 02, 2016
3.040
3.140
2.990
3.050
66,282
-0.01(-0.16%)
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
.