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 24, 2011
4.852
5.053
4.852
5.039
105,546
+0.18(+3.70%)
May 23, 2011
4.888
4.917
4.751
4.859
103,893
-0.09(-1.89%)
May 20, 2011
4.989
5.032
4.895
4.953
92,920
-0.07(-1.43%)
May 19, 2011
5.017
5.046
4.953
5.024
138,509
-0.01(-0.14%)
May 18, 2011
5.060
5.068
4.895
5.032
131,422
+0.05(+1.01%)
May 17, 2011
5.082
5.082
4.730
4.981
145,014
-0.05(-1.00%)
May 16, 2011
5.068
5.132
4.945
5.032
350,382
+0.00(+0.00%)
May 13, 2011
5.010
5.046
5.010
5.032
113,825
+0.00(+0.00%)
May 12, 2011
5.024
5.068
4.794
5.032
188,116
-0.03(-0.57%)
May 11, 2011
4.967
5.075
4.787
5.060
266,455
+0.00(+0.00%)
May 10, 2011
5.046
5.104
4.989
5.060
267,431
+0.00(+0.00%)
May 09, 2011
5.226
5.226
4.974
5.060
562,164
-0.11(-2.09%)
May 06, 2011
5.269
5.355
5.147
5.168
358,134
-0.05(-0.96%)
May 05, 2011
5.262
5.341
5.147
5.219
294,219
-0.01(-0.14%)
May 04, 2011
5.355
5.377
5.168
5.226
287,988
-0.06(-1.09%)
May 03, 2011
5.326
5.405
5.276
5.283
249,626
+0.04(+0.68%)
May 02, 2011
5.211
5.427
5.204
5.247
550,447
+0.10(+1.96%)
Apr 29, 2011
5.168
5.377
5.132
5.147
435,168
+0.06(+1.27%)
Apr 28, 2011
5.326
5.535
4.672
5.082
547,224
+0.42(+8.94%)
Apr 27, 2011
4.421
4.737
4.421
4.665
425,759
+0.82(+21.31%)
Apr 26, 2011
2.494
3.860
2.494
3.846
193,182
-0.01(-0.37%)
Apr 25, 2011
3.989
4.011
3.846
3.860
143,225
-0.14(-3.42%)
Apr 21, 2011
4.083
4.083
3.997
3.997
18,861
-0.14(-3.47%)
Apr 20, 2011
4.018
4.140
3.882
4.140
75,478
+0.15(+3.78%)
Apr 19, 2011
4.097
4.133
3.982
3.989
68,201
-0.06(-1.60%)
Apr 18, 2011
3.989
4.126
3.831
4.054
56,781
+0.06(+1.44%)
Apr 15, 2011
3.982
4.011
3.968
3.997
13,175
+0.03(+0.72%)
Apr 14, 2011
4.068
4.068
3.946
3.968
17,740
-0.05(-1.25%)
Apr 13, 2011
4.033
4.083
4.018
4.018
6,679
+0.01(+0.18%)
Apr 12, 2011
4.162
4.162
3.817
4.011
64,723
+0.06(+1.45%)
Apr 11, 2011
3.867
4.097
3.745
3.953
47,311
+0.08(+2.04%)
Apr 08, 2011
3.831
4.061
3.830
3.874
79,237
+0.06(+1.70%)
Apr 07, 2011
3.695
3.824
3.673
3.810
293,313
+0.14(+3.72%)
Apr 06, 2011
3.587
3.702
3.508
3.673
75,694
+0.09(+2.40%)
Apr 05, 2011
3.572
3.594
3.551
3.587
27,480
+0.01(+0.20%)
Apr 04, 2011
3.601
3.601
3.441
3.580
29,386
+0.00(+0.00%)
Apr 01, 2011
3.594
3.630
3.565
3.580
31,995
-0.06(-1.58%)
Mar 31, 2011
3.472
3.731
3.457
3.637
80,494
+0.13(+3.69%)
Mar 30, 2011
3.508
3.601
3.019
3.508
50,342
-0.04(-1.21%)
Mar 29, 2011
3.364
3.695
3.342
3.551
55,156
+0.20(+6.01%)
Mar 28, 2011
3.378
3.378
3.321
3.350
13,776
-0.01(-0.43%)
Mar 25, 2011
3.810
3.882
3.350
3.364
79,568
-0.02(-0.53%)
Mar 24, 2011
3.335
3.465
3.335
3.382
58,265
+0.05(+1.40%)
Mar 23, 2011
3.335
3.371
3.307
3.335
22,887
-0.04(-1.07%)
Mar 22, 2011
3.414
3.414
3.350
3.371
14,462
-0.04(-1.26%)
Mar 21, 2011
3.376
3.508
3.314
3.414
24,868
+0.10(+3.03%)
Mar 18, 2011
3.300
3.393
3.184
3.314
172,404
+0.01(+0.22%)
Mar 17, 2011
3.342
3.342
3.285
3.307
20,211
-0.01(-0.22%)
Mar 16, 2011
3.429
3.450
3.271
3.314
32,004
-0.11(-3.15%)
Mar 15, 2011
3.429
3.594
3.163
3.422
79,140
-0.03(-0.83%)
Mar 14, 2011
3.515
3.537
3.429
3.450
49,309
-0.06(-1.84%)
Mar 11, 2011
3.307
3.537
3.227
3.515
126,646
+0.11(+3.16%)
Mar 10, 2011
3.400
3.450
3.364
3.407
36,087
+0.00(+0.00%)
Mar 09, 2011
3.393
3.450
3.380
3.407
31,870
+0.03(+0.85%)
Mar 08, 2011
3.378
3.450
3.378
3.378
54,840
+0.02(+0.64%)
Mar 07, 2011
3.422
3.443
3.350
3.357
39,600
-0.05(-1.48%)
Mar 04, 2011
3.371
3.479
3.314
3.407
148,559
+0.06(+1.72%)
Mar 03, 2011
3.288
3.364
3.288
3.350
29,049
+0.08(+2.42%)
Mar 02, 2011
3.283
3.299
3.256
3.271
16,256
-0.01(-0.44%)
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
.