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 (%)
Sep 30, 2008
4.370
4.471
4.270
4.385
286,121
+0.09(+2.01%)
Sep 29, 2008
4.787
4.845
4.255
4.298
351,583
-0.58(-11.80%)
Sep 26, 2008
4.895
4.924
4.823
4.874
115,405
-0.11(-2.16%)
Sep 25, 2008
5.125
5.204
4.888
4.981
240,417
-0.09(-1.70%)
Sep 24, 2008
5.276
5.377
5.003
5.068
177,676
-0.22(-4.08%)
Sep 23, 2008
5.635
5.837
5.240
5.283
292,567
-0.34(-6.01%)
Sep 22, 2008
5.707
5.880
5.391
5.621
243,991
-0.09(-1.64%)
Sep 19, 2008
5.916
6.110
5.600
5.715
493,374
+0.23(+4.19%)
Sep 18, 2008
5.161
5.794
4.493
5.485
599,320
+0.09(+1.73%)
Sep 17, 2008
6.218
6.218
5.391
5.391
401,995
-0.91(-14.38%)
Sep 16, 2008
6.369
6.419
6.060
6.297
383,300
-0.19(-2.88%)
Sep 15, 2008
7.030
7.102
6.476
6.484
191,875
-0.77(-10.60%)
Sep 12, 2008
7.123
7.274
7.016
7.253
92,659
+0.05(+0.70%)
Sep 11, 2008
7.353
7.440
7.059
7.202
164,233
-0.26(-3.47%)
Sep 10, 2008
7.425
7.497
7.052
7.461
121,258
+0.17(+2.37%)
Sep 09, 2008
7.188
7.404
7.030
7.289
122,048
+0.09(+1.30%)
Sep 08, 2008
7.246
7.325
7.152
7.195
135,067
+0.24(+3.52%)
Sep 05, 2008
6.944
7.016
6.915
6.951
88,688
-0.02(-0.31%)
Sep 04, 2008
7.389
7.504
6.972
6.972
94,179
-0.48(-6.46%)
Sep 03, 2008
7.497
7.504
7.353
7.454
91,546
-0.04(-0.58%)
Sep 02, 2008
7.663
7.663
7.361
7.497
135,434
-0.04(-0.48%)
Aug 29, 2008
7.627
7.627
7.454
7.533
54,894
-0.12(-1.60%)
Aug 28, 2008
7.519
7.655
7.260
7.655
77,177
+0.16(+2.11%)
Aug 27, 2008
7.339
7.512
7.335
7.497
67,618
+0.14(+1.96%)
Aug 26, 2008
7.332
7.490
7.188
7.353
109,016
+0.02(+0.29%)
Aug 25, 2008
7.583
7.619
7.246
7.332
203,403
-0.27(-3.59%)
Aug 22, 2008
7.440
7.605
7.332
7.605
174,816
+0.23(+3.12%)
Aug 21, 2008
7.260
7.389
7.202
7.375
245,193
+0.05(+0.69%)
Aug 20, 2008
7.368
7.440
7.231
7.325
201,550
-0.01(-0.20%)
Aug 19, 2008
7.231
7.389
7.162
7.339
128,943
+0.04(+0.59%)
Aug 18, 2008
7.375
7.562
7.231
7.296
303,325
-0.15(-2.03%)
Aug 15, 2008
7.569
7.612
7.188
7.447
170,552
-0.01(-0.19%)
Aug 14, 2008
7.605
7.605
7.368
7.461
166,203
-0.24(-3.17%)
Aug 13, 2008
7.504
7.713
7.504
7.706
123,015
+0.18(+2.39%)
Aug 12, 2008
7.627
7.720
7.418
7.526
112,175
-0.14(-1.87%)
Aug 11, 2008
7.612
7.684
7.368
7.670
163,223
+0.06(+0.76%)
Aug 08, 2008
7.289
7.655
7.167
7.612
159,102
+0.30(+4.13%)
Aug 07, 2008
7.361
7.361
7.174
7.310
120,539
-0.12(-1.55%)
Aug 06, 2008
7.188
7.433
7.044
7.425
137,820
+0.24(+3.30%)
Aug 05, 2008
6.901
7.199
6.901
7.188
334,062
+0.38(+5.60%)
Aug 04, 2008
7.605
7.627
6.786
6.807
362,228
-0.81(-10.58%)
Aug 01, 2008
6.685
7.713
6.685
7.612
492,201
+0.43(+6.01%)
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%)
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
.