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 31, 2016
3.030
3.150
3.000
3.050
32,343
+0.03(+0.99%)
May 27, 2016
3.060
3.020
3.020
3.020
53,300
-0.21(-6.50%)
May 26, 2016
3.250
3.290
3.160
3.230
25,310
-0.02(-0.62%)
May 25, 2016
3.150
3.300
3.030
3.250
54,440
+0.11(+3.50%)
May 24, 2016
3.150
3.150
3.111
3.140
19,091
-0.06(-2.03%)
May 23, 2016
3.150
3.330
3.050
3.205
41,445
+0.04(+1.10%)
May 20, 2016
3.100
3.290
3.030
3.170
41,405
+0.07(+2.26%)
May 19, 2016
3.080
3.195
3.030
3.100
24,659
+0.03(+0.98%)
May 18, 2016
3.080
3.370
3.050
3.070
54,191
-0.02(-0.65%)
May 17, 2016
3.050
3.150
2.980
3.090
60,046
+0.05(+1.64%)
May 16, 2016
3.080
3.140
2.960
3.040
13,010
-0.03(-0.98%)
May 13, 2016
3.080
3.190
2.880
3.070
22,108
+0.01(+0.33%)
May 12, 2016
3.380
3.430
3.000
3.060
32,270
-0.31(-9.20%)
May 11, 2016
3.370
3.450
3.260
3.370
49,834
-0.04(-1.17%)
May 10, 2016
3.330
3.480
3.330
3.410
14,099
+0.08(+2.40%)
May 09, 2016
3.040
3.390
2.921
3.330
59,463
+0.26(+8.47%)
May 06, 2016
3.450
3.470
3.070
3.070
84,302
-0.38(-11.01%)
May 05, 2016
3.370
3.470
3.240
3.450
75,632
+0.07(+2.07%)
May 04, 2016
3.590
3.840
3.211
3.380
170,145
-0.22(-6.11%)
May 03, 2016
3.480
3.750
3.400
3.600
39,029
+0.15(+4.35%)
May 02, 2016
3.340
3.520
3.060
3.450
30,381
+0.12(+3.60%)
Apr 29, 2016
3.430
3.470
2.900
3.330
105,049
-0.17(-4.86%)
Apr 28, 2016
3.650
3.720
3.340
3.500
64,544
-0.21(-5.66%)
Apr 27, 2016
3.740
3.750
3.610
3.710
93,896
-0.04(-1.07%)
Apr 26, 2016
3.860
3.860
3.700
3.750
88,441
-0.11(-2.85%)
Apr 25, 2016
3.860
3.890
3.800
3.860
30,108
-0.01(-0.26%)
Apr 22, 2016
3.870
3.920
3.850
3.870
26,487
-0.03(-0.77%)
Apr 21, 2016
3.880
3.940
3.841
3.900
16,410
+0.05(+1.27%)
Apr 20, 2016
3.820
3.920
3.800
3.851
33,192
+0.04(+1.08%)
Apr 19, 2016
3.870
3.930
3.770
3.810
46,188
-0.04(-1.04%)
Apr 18, 2016
3.820
3.950
3.700
3.850
114,595
+0.03(+0.79%)
Apr 15, 2016
3.730
3.970
3.600
3.820
168,014
+0.19(+5.23%)
Apr 14, 2016
3.730
3.800
3.600
3.630
118,033
-0.07(-1.89%)
Apr 13, 2016
3.640
3.850
3.620
3.700
189,855
+0.10(+2.78%)
Apr 12, 2016
3.480
3.740
3.350
3.600
207,173
+0.08(+2.27%)
Apr 11, 2016
3.210
3.760
3.164
3.520
166,660
+0.34(+10.69%)
Apr 08, 2016
3.040
3.340
3.040
3.180
119,569
+0.15(+4.95%)
Apr 07, 2016
2.970
3.050
2.900
3.030
126,556
+0.07(+2.36%)
Apr 06, 2016
3.010
3.010
2.900
2.960
34,298
-0.04(-1.33%)
Apr 05, 2016
2.940
3.100
2.880
3.000
43,666
+0.00(+0.00%)
Apr 04, 2016
3.050
3.070
2.880
3.000
102,439
+0.00(+0.00%)
Apr 01, 2016
2.890
3.030
2.810
3.000
99,321
+0.13(+4.53%)
Mar 31, 2016
2.840
3.020
2.820
2.870
94,573
+0.01(+0.35%)
Mar 30, 2016
2.750
2.920
2.620
2.860
207,356
+0.11(+4.00%)
Mar 29, 2016
2.630
2.850
2.630
2.750
99,511
+0.12(+4.56%)
Mar 28, 2016
2.390
2.700
2.390
2.630
62,262
+0.22(+9.13%)
Mar 24, 2016
2.500
2.410
2.410
2.410
128,600
-0.09(-3.60%)
Mar 23, 2016
2.210
2.620
2.200
2.500
322,208
+0.31(+14.16%)
Mar 22, 2016
2.040
2.290
1.920
2.190
82,416
+0.17(+8.42%)
Mar 21, 2016
1.820
2.100
1.820
2.020
69,028
+0.18(+9.78%)
Mar 18, 2016
2.020
2.050
1.700
1.840
197,570
-0.21(-10.24%)
Mar 17, 2016
2.000
2.090
1.987
2.050
68,216
+0.07(+3.54%)
Mar 16, 2016
2.050
2.100
1.930
1.980
15,745
+0.01(+0.51%)
Mar 15, 2016
1.990
2.040
1.750
1.970
117,762
+0.03(+1.55%)
Mar 14, 2016
2.040
2.100
1.910
1.940
54,536
-0.08(-3.96%)
Mar 11, 2016
2.060
2.120
1.900
2.020
260,034
-0.04(-1.94%)
Mar 10, 2016
1.750
2.060
1.750
2.060
320,770
+0.30(+17.05%)
Mar 09, 2016
1.890
1.890
1.640
1.760
243,724
-0.10(-5.38%)
Mar 08, 2016
1.430
2.170
1.406
1.860
1,414,671
+0.69(+58.97%)
Mar 07, 2016
1.230
1.250
1.170
1.170
29,900
+0.01(+0.86%)
Mar 04, 2016
1.090
1.200
1.090
1.160
50,245
+0.07(+6.42%)
Mar 03, 2016
1.180
1.180
1.090
1.090
95,128
-0.08(-6.84%)
Mar 02, 2016
1.210
1.220
1.140
1.170
51,744
+0.04(+3.54%)
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
.