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, 2013
10.57
10.59
10.44
10.45
78,974
-0.21(-1.96%)
May 30, 2013
10.52
10.76
10.52
10.66
29,175
+0.15(+1.44%)
May 29, 2013
10.53
10.62
10.38
10.51
39,994
-0.06(-0.54%)
May 28, 2013
10.58
10.70
10.43
10.57
58,892
+0.14(+1.37%)
May 24, 2013
10.17
10.51
10.12
10.42
0
+0.23(+2.23%)
May 23, 2013
9.940
10.21
9.048
10.20
0
+0.20(+1.99%)
May 22, 2013
9.807
10.06
9.788
9.997
0
+0.17(+1.74%)
May 21, 2013
10.17
10.17
9.798
9.826
0
-0.36(-3.54%)
May 20, 2013
10.18
10.24
10.14
10.19
0
-0.05(-0.46%)
May 17, 2013
10.16
10.25
9.826
10.23
0
+0.09(+0.93%)
May 16, 2013
10.11
10.16
9.873
10.14
49,903
+0.03(+0.28%)
May 15, 2013
9.997
10.16
9.930
10.11
0
+0.33(+3.39%)
May 13, 2013
9.959
9.968
9.722
9.779
0
-0.17(-1.72%)
May 10, 2013
10.13
10.13
9.940
9.949
0
-0.13(-1.32%)
May 09, 2013
9.883
10.13
9.817
10.08
0
+0.20(+2.02%)
May 08, 2013
9.921
10.15
9.608
9.883
0
-0.04(-0.38%)
May 07, 2013
9.617
9.949
9.617
9.921
0
+0.29(+3.05%)
May 06, 2013
9.703
9.712
9.542
9.627
0
-0.15(-1.55%)
May 03, 2013
9.523
9.798
9.409
9.779
0
+0.37(+3.93%)
May 02, 2013
9.361
9.447
9.276
9.409
0
+0.07(+0.71%)
May 01, 2013
9.542
9.566
9.238
9.342
0
-0.21(-2.18%)
Apr 30, 2013
9.750
9.750
9.485
9.551
0
-0.16(-1.66%)
Apr 29, 2013
9.608
9.750
9.598
9.712
30,162
+0.17(+1.79%)
Apr 26, 2013
9.248
9.655
9.143
9.542
99,542
+0.31(+3.39%)
Apr 25, 2013
9.200
9.314
9.153
9.229
66,699
+0.09(+0.93%)
Apr 24, 2013
9.115
9.248
9.105
9.143
130,123
+0.00(+0.00%)
Apr 23, 2013
9.162
9.248
9.048
9.143
43,779
+0.03(+0.31%)
Apr 22, 2013
9.172
9.172
9.029
9.115
89,317
-0.06(-0.62%)
Apr 19, 2013
9.105
9.181
9.077
9.172
53,245
+0.07(+0.73%)
Apr 18, 2013
9.162
9.200
9.105
9.105
88,667
+0.00(+0.00%)
Apr 17, 2013
9.058
9.134
9.053
9.105
97,537
-0.07(-0.72%)
Apr 16, 2013
9.162
9.229
9.096
9.172
45,523
+0.08(+0.83%)
Apr 15, 2013
9.238
9.238
9.058
9.096
93,590
-0.23(-2.44%)
Apr 12, 2013
9.257
9.380
9.204
9.323
16,342
+0.05(+0.51%)
Apr 11, 2013
9.238
9.333
9.210
9.276
25,561
+0.06(+0.62%)
Apr 10, 2013
9.067
9.323
9.010
9.219
48,341
+0.16(+1.78%)
Apr 09, 2013
9.191
9.191
9.001
9.058
56,855
-0.08(-0.83%)
Apr 08, 2013
9.124
9.172
9.029
9.134
49,223
+0.07(+0.73%)
Apr 05, 2013
8.859
9.086
8.859
9.067
76,507
+0.03(+0.31%)
Apr 04, 2013
9.134
9.138
8.916
9.039
43,387
-0.07(-0.73%)
Apr 03, 2013
9.067
9.172
9.010
9.105
91,793
+0.03(+0.31%)
Apr 02, 2013
8.972
9.115
8.887
9.077
85,835
+0.16(+1.81%)
Apr 01, 2013
9.001
9.010
8.830
8.916
75,338
-0.06(-0.63%)
Mar 28, 2013
8.963
9.048
8.916
8.972
75,252
+0.04(+0.42%)
Mar 27, 2013
8.868
8.944
8.835
8.935
53,688
-0.01(-0.11%)
Mar 26, 2013
8.821
8.972
8.754
8.944
33,071
+0.17(+1.95%)
Mar 25, 2013
8.811
8.906
8.669
8.773
127,992
-0.04(-0.43%)
Mar 22, 2013
8.830
8.906
8.702
8.811
41,308
+0.00(+0.00%)
Mar 21, 2013
8.897
8.991
8.764
8.811
112,077
-0.18(-2.00%)
Mar 20, 2013
9.067
9.105
8.897
8.991
43,283
-0.03(-0.32%)
Mar 19, 2013
8.982
9.058
8.916
9.020
34,278
+0.09(+0.96%)
Mar 18, 2013
8.840
9.048
8.840
8.935
25,183
-0.04(-0.42%)
Mar 15, 2013
8.944
9.077
8.859
8.972
218,001
+0.03(+0.32%)
Mar 14, 2013
9.001
9.010
8.882
8.944
116,886
-0.01(-0.11%)
Mar 13, 2013
8.849
9.029
8.840
8.953
50,065
+0.13(+1.51%)
Mar 12, 2013
8.792
9.001
8.773
8.821
77,715
-0.01(-0.11%)
Mar 11, 2013
8.811
8.953
8.802
8.830
58,992
-0.04(-0.43%)
Mar 08, 2013
8.944
8.949
8.678
8.868
138,858
-0.05(-0.53%)
Mar 07, 2013
8.953
9.020
8.890
8.916
72,277
-0.05(-0.53%)
Mar 06, 2013
9.200
9.200
8.887
8.963
140,185
-0.16(-1.77%)
Mar 05, 2013
8.878
9.188
8.797
9.124
96,424
+0.32(+3.66%)
Mar 04, 2013
8.565
8.811
8.546
8.802
138,748
+0.18(+2.09%)
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
.