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 (%)
May 28, 2010
2.271
2.271
2.120
2.135
77,565
-0.14(-6.01%)
May 27, 2010
2.185
2.322
2.013
2.271
149,816
+0.14(+6.76%)
May 26, 2010
2.142
2.207
2.077
2.128
70,142
+0.00(+0.00%)
May 25, 2010
2.085
2.149
1.998
2.128
134,516
-0.01(-0.67%)
May 24, 2010
2.192
2.243
2.135
2.142
102,170
-0.06(-2.61%)
May 21, 2010
2.185
2.408
2.149
2.200
245,650
-0.03(-1.29%)
May 20, 2010
2.286
2.501
2.228
2.228
153,164
-0.29(-11.43%)
May 19, 2010
2.530
2.667
2.480
2.516
78,201
-0.02(-0.85%)
May 18, 2010
2.717
2.789
2.537
2.537
72,707
-0.13(-4.85%)
May 17, 2010
2.667
2.724
2.538
2.667
701,829
+0.04(+1.37%)
May 14, 2010
2.782
2.846
2.616
2.631
133,747
-0.19(-6.63%)
May 13, 2010
2.796
2.875
2.682
2.818
67,914
+0.00(+0.00%)
May 12, 2010
2.523
2.818
2.516
2.818
159,237
+0.29(+11.68%)
May 11, 2010
2.537
2.595
2.494
2.523
124,145
-0.02(-0.85%)
May 10, 2010
2.516
2.573
2.458
2.545
219,223
+0.08(+3.21%)
May 07, 2010
2.408
2.609
2.394
2.466
79,799
+0.04(+1.48%)
May 06, 2010
2.444
2.832
2.408
2.430
211,635
-0.07(-2.87%)
May 05, 2010
2.481
2.509
2.430
2.501
153,183
+0.03(+1.16%)
May 04, 2010
2.645
2.731
2.415
2.473
430,112
-0.17(-6.27%)
May 03, 2010
2.724
2.724
2.516
2.638
194,613
-0.07(-2.65%)
Apr 30, 2010
2.731
2.825
2.660
2.710
123,623
-0.02(-0.79%)
Apr 29, 2010
2.875
2.882
2.616
2.731
329,546
-0.16(-5.47%)
Apr 28, 2010
2.933
2.940
2.839
2.890
245,861
-0.09(-2.90%)
Apr 27, 2010
2.940
3.019
2.904
2.976
167,249
+0.03(+0.98%)
Apr 26, 2010
2.983
3.026
2.947
2.947
130,061
-0.04(-1.20%)
Apr 23, 2010
3.048
3.048
2.875
2.983
149,150
-0.04(-1.19%)
Apr 22, 2010
2.947
3.026
2.890
3.019
180,887
+0.08(+2.69%)
Apr 21, 2010
2.839
2.947
2.789
2.940
48,009
+0.10(+3.54%)
Apr 20, 2010
2.868
3.005
2.825
2.839
163,016
+0.03(+1.02%)
Apr 19, 2010
2.573
2.904
2.537
2.811
115,895
+0.18(+6.83%)
Apr 16, 2010
2.696
2.739
2.616
2.631
60,604
-0.07(-2.66%)
Apr 15, 2010
2.739
2.818
2.652
2.703
94,307
-0.04(-1.31%)
Apr 14, 2010
2.638
2.739
2.616
2.739
45,610
+0.12(+4.38%)
Apr 13, 2010
2.660
2.711
2.595
2.624
48,701
-0.04(-1.35%)
Apr 12, 2010
2.696
2.724
2.660
2.660
28,773
-0.06(-2.12%)
Apr 09, 2010
2.696
2.760
2.696
2.717
42,528
+0.02(+0.80%)
Apr 08, 2010
2.739
2.746
2.667
2.696
60,792
-0.06(-2.34%)
Apr 07, 2010
2.775
2.803
2.760
2.760
57,681
-0.03(-1.03%)
Apr 06, 2010
2.811
2.832
2.681
2.789
42,123
-0.04(-1.52%)
Apr 05, 2010
2.753
2.846
2.753
2.832
74,881
+0.10(+3.68%)
Apr 01, 2010
2.767
2.731
2.731
2.731
76,376
-0.08(-2.81%)
Mar 31, 2010
2.825
2.886
2.789
2.811
87,006
-0.04(-1.26%)
Mar 30, 2010
2.897
2.926
2.818
2.846
66,230
-0.05(-1.74%)
Mar 29, 2010
2.882
2.926
2.839
2.897
40,845
+0.01(+0.50%)
Mar 26, 2010
2.954
2.962
2.875
2.882
39,363
-0.06(-2.20%)
Mar 25, 2010
2.947
2.990
2.926
2.947
56,208
+0.02(+0.74%)
Mar 24, 2010
2.990
3.019
2.926
2.926
62,326
-0.09(-2.86%)
Mar 23, 2010
3.019
3.019
2.990
3.012
83,653
-0.01(-0.24%)
Mar 22, 2010
2.739
3.019
2.739
3.019
135,349
+0.26(+9.38%)
Mar 19, 2010
2.832
2.839
2.731
2.760
131,734
-0.06(-2.29%)
Mar 18, 2010
2.811
2.839
2.796
2.825
59,880
-0.01(-0.51%)
Mar 17, 2010
2.825
3.004
2.803
2.839
344,811
+0.04(+1.28%)
Mar 16, 2010
2.516
2.918
2.516
2.803
895,190
+0.40(+16.77%)
Mar 15, 2010
2.386
2.401
2.343
2.401
67,256
+0.01(+0.60%)
Mar 12, 2010
2.343
2.394
2.343
2.386
95,772
+0.04(+1.84%)
Mar 11, 2010
2.257
2.351
2.236
2.343
134,851
+0.06(+2.84%)
Mar 10, 2010
2.329
2.329
2.171
2.279
241,999
+0.20(+9.69%)
Mar 09, 2010
2.085
2.113
2.070
2.077
95,278
+0.02(+1.05%)
Mar 08, 2010
1.998
2.056
1.984
2.056
77,664
+0.06(+3.25%)
Mar 05, 2010
1.919
1.991
1.912
1.991
178,715
+0.05(+2.59%)
Mar 04, 2010
1.941
1.941
1.919
1.941
34,064
+0.01(+0.75%)
Mar 03, 2010
1.941
1.955
1.905
1.926
119,061
-0.01(-0.74%)
Mar 02, 2010
1.876
1.941
1.847
1.941
61,795
+0.07(+3.85%)
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
.