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, 2010
1.970
1.991
1.926
1.955
7,679
+0.01(+0.74%)
Sep 29, 2010
2.070
2.070
1.941
1.941
15,826
-0.12(-5.59%)
Sep 28, 2010
2.005
2.099
1.973
2.056
93,562
+0.05(+2.51%)
Sep 27, 2010
1.984
2.013
1.811
2.005
43,146
+0.02(+1.09%)
Sep 24, 2010
1.905
2.005
1.905
1.984
29,258
+0.09(+4.74%)
Sep 23, 2010
1.883
1.926
1.855
1.894
25,450
+0.01(+0.38%)
Sep 22, 2010
1.898
1.905
1.883
1.887
8,213
-0.01(-0.76%)
Sep 21, 2010
1.905
1.905
1.883
1.901
24,569
+0.03(+1.34%)
Sep 20, 2010
1.819
1.890
1.783
1.876
74,235
+0.12(+6.53%)
Sep 17, 2010
1.883
1.883
1.761
1.761
47,842
-0.14(-7.20%)
Sep 15, 2010
1.902
1.912
1.898
1.898
8,347
-0.02(-1.12%)
Sep 14, 2010
2.056
2.056
1.869
1.919
14,468
-0.09(-4.30%)
Sep 13, 2010
2.005
2.013
1.984
2.005
5,008
+0.04(+1.82%)
Sep 10, 2010
1.869
2.070
1.869
1.970
41,347
+0.13(+7.03%)
Sep 09, 2010
1.991
1.991
1.840
1.840
20,789
-0.09(-4.48%)
Sep 08, 2010
1.919
1.998
1.898
1.926
12,512
+0.01(+0.37%)
Sep 07, 2010
1.912
1.962
1.833
1.919
36,077
-0.04(-2.20%)
Sep 03, 2010
1.955
2.041
1.941
1.962
26,840
-0.01(-0.37%)
Sep 02, 2010
1.912
2.034
1.855
1.970
42,695
+0.04(+2.24%)
Sep 01, 2010
1.905
2.027
1.798
1.926
166,896
+0.04(+2.29%)
Aug 31, 2010
1.790
1.905
1.725
1.883
158,675
+0.09(+5.22%)
Aug 30, 2010
1.775
1.811
1.768
1.790
27,958
+0.03(+1.63%)
Aug 27, 2010
1.855
1.855
1.761
1.761
58,994
-0.04(-2.00%)
Aug 26, 2010
1.941
1.941
1.797
1.797
29,998
-0.09(-4.58%)
Aug 25, 2010
1.934
1.941
1.847
1.883
31,311
-0.08(-4.03%)
Aug 24, 2010
1.970
2.027
1.962
1.962
9,308
-0.07(-3.53%)
Aug 23, 2010
2.077
2.077
1.984
2.034
4,640
+0.00(+0.00%)
Aug 20, 2010
2.005
2.041
1.991
2.034
30,753
-0.04(-2.08%)
Aug 19, 2010
2.106
2.106
2.056
2.077
31,639
-0.03(-1.37%)
Aug 18, 2010
2.049
2.106
2.049
2.106
54,816
+0.06(+3.17%)
Aug 17, 2010
2.041
2.077
2.034
2.041
12,971
-0.01(-0.35%)
Aug 16, 2010
2.049
2.085
1.992
2.049
29,693
+0.01(+0.35%)
Aug 13, 2010
2.013
2.085
1.970
2.041
68,614
+0.05(+2.53%)
Aug 12, 2010
2.006
2.049
1.991
1.991
64,445
-0.06(-2.81%)
Aug 11, 2010
1.970
2.070
1.912
2.049
93,049
-0.03(-1.38%)
Aug 10, 2010
2.041
2.106
2.005
2.077
36,828
-0.02(-1.02%)
Aug 09, 2010
2.092
2.106
2.077
2.099
14,504
+0.01(+0.34%)
Aug 06, 2010
2.077
2.106
2.056
2.092
12,124
+0.04(+1.75%)
Aug 05, 2010
1.934
2.089
1.934
2.056
241,345
+0.10(+5.15%)
Aug 04, 2010
1.934
1.970
1.934
1.955
96,264
+0.02(+1.12%)
Aug 03, 2010
1.675
2.034
1.675
1.934
59,391
-0.06(-2.89%)
Aug 02, 2010
2.113
2.113
1.970
1.991
42,980
-0.09(-4.15%)
Jul 30, 2010
1.898
2.113
1.898
2.077
106,951
+0.10(+5.09%)
Jul 29, 2010
1.905
2.020
1.905
1.977
58,376
+0.04(+1.85%)
Jul 28, 2010
1.847
1.941
1.847
1.941
63,673
+0.06(+3.05%)
Jul 27, 2010
1.905
1.905
1.847
1.883
105,678
-0.04(-1.87%)
Jul 26, 2010
1.883
1.919
1.855
1.919
18,488
+0.09(+5.12%)
Jul 23, 2010
1.840
1.890
1.826
1.826
68,183
+0.01(+0.40%)
Jul 22, 2010
1.847
1.890
1.819
1.819
24,191
+0.05(+2.85%)
Jul 21, 2010
1.883
1.898
1.768
1.768
229,476
-0.05(-2.77%)
Jul 20, 2010
1.797
1.826
1.790
1.819
25,721
+0.01(+0.80%)
Jul 19, 2010
1.833
1.862
1.775
1.804
43,250
+0.01(+0.40%)
Jul 16, 2010
1.826
1.826
1.761
1.797
84,239
-0.02(-1.19%)
Jul 15, 2010
1.869
1.869
1.747
1.819
36,876
-0.08(-4.17%)
Jul 14, 2010
1.811
1.948
1.811
1.898
162,134
+0.05(+2.72%)
Jul 13, 2010
1.696
1.862
1.689
1.847
210,096
+0.16(+9.36%)
Jul 12, 2010
1.596
1.689
1.596
1.689
169,187
+0.08(+4.91%)
Jul 09, 2010
1.596
1.632
1.553
1.610
107,627
-0.01(-0.44%)
Jul 08, 2010
1.502
1.625
1.488
1.617
218,289
+0.12(+7.66%)
Jul 07, 2010
1.359
1.632
1.359
1.502
669,872
+0.12(+8.85%)
Jul 06, 2010
1.589
1.596
1.373
1.380
160,905
-0.14(-9.43%)
Jul 02, 2010
1.567
1.581
1.524
1.524
77,656
-0.05(-3.20%)
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
.