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 28, 2007
11.01
11.11
10.85
10.93
157,066
-0.10(-0.91%)
Sep 27, 2007
11.14
11.16
10.96
11.03
127,799
-0.09(-0.78%)
Sep 26, 2007
11.03
11.14
10.82
11.12
438,436
+0.14(+1.31%)
Sep 25, 2007
10.83
11.08
10.75
10.98
102,227
+0.12(+1.06%)
Sep 24, 2007
11.25
11.54
10.85
10.86
215,999
-0.44(-3.88%)
Sep 21, 2007
11.52
11.59
11.08
11.30
241,738
-0.14(-1.19%)
Sep 20, 2007
11.20
11.45
11.14
11.44
97,776
+0.25(+2.25%)
Sep 19, 2007
11.04
11.32
10.96
11.18
267,747
+0.23(+2.10%)
Sep 18, 2007
10.81
11.13
10.52
10.95
300,455
+0.17(+1.53%)
Sep 17, 2007
10.97
11.23
10.72
10.79
348,291
-0.22(-2.02%)
Sep 14, 2007
11.12
11.14
10.90
11.01
123,292
-0.22(-1.98%)
Sep 13, 2007
11.32
11.46
11.19
11.23
167,152
-0.05(-0.45%)
Sep 12, 2007
11.41
11.74
11.00
11.29
317,460
-0.12(-1.07%)
Sep 11, 2007
11.27
11.62
11.27
11.41
324,356
+0.22(+1.93%)
Sep 10, 2007
11.81
11.91
11.11
11.19
619,855
-0.50(-4.24%)
Sep 07, 2007
12.20
12.20
11.57
11.69
476,450
-0.80(-6.39%)
Sep 06, 2007
12.65
12.89
12.31
12.49
271,182
-0.11(-0.86%)
Sep 05, 2007
12.85
12.95
12.32
12.59
356,259
-0.31(-2.40%)
Sep 04, 2007
12.95
13.14
12.63
12.90
377,583
-0.08(-0.61%)
Aug 31, 2007
13.08
13.13
12.72
12.98
126,702
+0.06(+0.44%)
Aug 30, 2007
13.11
13.51
12.84
12.92
132,851
-0.38(-2.86%)
Aug 29, 2007
12.94
13.33
12.64
13.31
198,714
+0.43(+3.35%)
Aug 28, 2007
13.21
13.21
12.62
12.87
174,854
-0.35(-2.66%)
Aug 27, 2007
13.13
13.38
12.95
13.23
165,278
+0.46(+3.60%)
Aug 24, 2007
12.41
12.77
12.22
12.77
140,462
+0.40(+3.26%)
Aug 23, 2007
11.94
12.60
11.94
12.36
167,879
+0.43(+3.61%)
Aug 22, 2007
12.23
12.61
11.90
11.93
171,818
-0.19(-1.54%)
Aug 21, 2007
12.07
12.51
12.05
12.12
138,135
+0.01(+0.12%)
Aug 20, 2007
12.05
12.36
11.75
12.10
111,047
-0.03(-0.24%)
Aug 17, 2007
12.05
12.43
11.43
12.13
268,203
+0.44(+3.75%)
Aug 16, 2007
11.45
11.70
10.88
11.70
285,942
+0.23(+2.01%)
Aug 15, 2007
11.71
12.09
11.46
11.46
213,658
-0.29(-2.45%)
Aug 14, 2007
12.05
12.29
11.62
11.75
147,656
-0.30(-2.50%)
Aug 13, 2007
11.36
12.33
11.32
12.05
353,860
+0.81(+7.16%)
Aug 10, 2007
10.69
11.86
10.69
11.25
637,092
+0.49(+4.54%)
Aug 09, 2007
11.84
11.84
10.64
10.76
1,077,960
-1.09(-9.22%)
Aug 08, 2007
12.64
12.80
11.57
11.85
855,540
-0.70(-5.56%)
Aug 07, 2007
13.12
13.15
12.12
12.55
809,561
-0.65(-4.95%)
Aug 06, 2007
13.73
13.97
12.95
13.20
458,469
-0.50(-3.67%)
Aug 03, 2007
13.78
14.27
13.09
13.71
1,178,626
+1.97(+16.78%)
Aug 02, 2007
12.05
12.10
11.70
11.74
368,320
-0.27(-2.27%)
Aug 01, 2007
12.21
12.55
11.93
12.01
377,313
-0.23(-1.88%)
Jul 31, 2007
12.36
12.59
12.16
12.24
184,851
-0.02(-0.18%)
Jul 30, 2007
12.36
12.36
12.09
12.26
272,334
-0.09(-0.76%)
Jul 27, 2007
12.32
12.49
12.18
12.36
200,041
-0.02(-0.17%)
Jul 26, 2007
12.64
12.74
12.22
12.38
332,507
-0.37(-2.93%)
Jul 25, 2007
13.01
13.02
12.52
12.75
223,072
-0.19(-1.50%)
Jul 24, 2007
13.12
13.21
12.82
12.95
143,194
-0.26(-1.96%)
Jul 23, 2007
12.94
13.51
12.93
13.20
221,736
+0.32(+2.45%)
Jul 20, 2007
13.10
13.27
12.79
12.89
225,818
-0.24(-1.81%)
Jul 19, 2007
13.22
13.30
13.02
13.13
167,402
-0.03(-0.22%)
Jul 18, 2007
13.09
13.26
12.99
13.15
65,008
+0.02(+0.16%)
Jul 17, 2007
13.33
13.36
13.08
13.13
171,714
-0.18(-1.35%)
Jul 16, 2007
13.43
13.47
13.26
13.31
160,197
-0.13(-0.96%)
Jul 13, 2007
13.52
13.78
13.32
13.44
120,268
-0.09(-0.64%)
Jul 12, 2007
13.43
13.68
13.23
13.53
208,850
+0.19(+1.46%)
Jul 11, 2007
13.54
13.82
13.21
13.33
159,338
-0.27(-2.01%)
Jul 10, 2007
13.89
13.89
13.53
13.61
121,112
-0.29(-2.12%)
Jul 09, 2007
14.10
14.27
13.89
13.90
182,506
-0.23(-1.63%)
Jul 06, 2007
14.23
14.38
13.88
14.13
107,796
-0.06(-0.41%)
Jul 05, 2007
13.89
14.20
13.66
14.19
157,490
+0.35(+2.55%)
Jul 03, 2007
14.12
14.39
13.82
13.84
75,478
-0.24(-1.74%)
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
.