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, 2007
14.23
14.63
14.10
14.45
296,781
+0.23(+1.62%)
May 30, 2007
13.70
14.27
13.55
14.22
361,519
+0.35(+2.54%)
May 29, 2007
14.21
14.38
13.77
13.87
495,867
-0.32(-2.28%)
May 25, 2007
14.10
14.33
13.89
14.19
142,197
+0.12(+0.87%)
May 24, 2007
14.24
14.27
14.04
14.07
215,305
-0.18(-1.26%)
May 23, 2007
14.30
14.45
14.15
14.25
222,516
+0.01(+0.05%)
May 22, 2007
14.04
14.32
13.92
14.24
376,325
+0.20(+1.43%)
May 21, 2007
14.03
14.06
13.78
14.04
365,528
+0.01(+0.05%)
May 18, 2007
13.73
14.07
13.65
14.03
142,574
+0.35(+2.52%)
May 17, 2007
13.79
13.82
13.67
13.69
203,744
-0.17(-1.24%)
May 16, 2007
14.14
14.14
13.79
13.86
321,830
-0.27(-1.88%)
May 15, 2007
14.31
14.31
14.10
14.12
324,720
-0.14(-1.01%)
May 14, 2007
14.34
14.39
14.20
14.27
344,133
-0.11(-0.75%)
May 11, 2007
14.71
14.77
14.34
14.38
173,243
-0.18(-1.23%)
May 10, 2007
14.92
14.92
14.46
14.56
303,192
-0.43(-2.88%)
May 09, 2007
14.76
15.15
14.75
14.99
194,828
+0.12(+0.77%)
May 08, 2007
14.91
15.07
14.58
14.87
319,151
-0.14(-0.96%)
May 07, 2007
14.93
15.38
14.83
15.02
283,180
+0.00(+0.00%)
May 04, 2007
15.27
15.33
14.61
15.02
436,714
-0.24(-1.56%)
May 03, 2007
14.89
15.26
14.11
15.25
1,694,146
-1.05(-6.44%)
May 02, 2007
16.47
16.79
16.30
16.30
217,823
-0.16(-0.96%)
May 01, 2007
16.38
16.49
16.25
16.46
264,272
+0.08(+0.48%)
Apr 30, 2007
16.35
16.53
16.11
16.38
251,394
+0.08(+0.49%)
Apr 27, 2007
16.64
16.64
16.16
16.30
182,093
-0.40(-2.41%)
Apr 26, 2007
16.60
16.75
16.32
16.71
123,528
+0.14(+0.82%)
Apr 25, 2007
16.74
17.25
16.35
16.57
217,755
-0.06(-0.39%)
Apr 24, 2007
16.64
16.87
16.50
16.63
191,377
+0.09(+0.52%)
Apr 23, 2007
16.53
16.62
16.35
16.55
113,800
+0.01(+0.04%)
Apr 20, 2007
16.06
16.55
15.86
16.54
303,299
+0.61(+3.84%)
Apr 19, 2007
16.35
16.35
15.69
15.93
317,400
-0.52(-3.19%)
Apr 18, 2007
16.73
16.78
16.37
16.45
156,562
-0.32(-1.89%)
Apr 17, 2007
17.05
17.09
16.67
16.77
147,908
-0.32(-1.89%)
Apr 16, 2007
16.75
17.09
16.46
17.09
339,816
+0.39(+2.32%)
Apr 13, 2007
16.68
16.78
16.61
16.71
160,199
-0.01(-0.09%)
Apr 12, 2007
16.77
16.78
16.35
16.72
345,412
-0.17(-1.02%)
Apr 11, 2007
16.35
16.89
16.28
16.89
442,270
+0.49(+2.98%)
Apr 10, 2007
16.47
16.47
16.27
16.40
213,026
-0.04(-0.22%)
Apr 09, 2007
16.45
16.59
16.30
16.44
227,815
-0.04(-0.26%)
Apr 05, 2007
16.22
16.56
16.14
16.48
179,791
+0.22(+1.33%)
Apr 04, 2007
16.07
16.65
15.93
16.27
280,134
+0.14(+0.89%)
Apr 03, 2007
16.09
16.46
15.99
16.12
527,344
+0.09(+0.54%)
Apr 02, 2007
15.63
16.25
15.55
16.04
323,237
+0.37(+2.34%)
Mar 30, 2007
15.68
15.68
15.24
15.67
293,168
+0.04(+0.23%)
Mar 29, 2007
15.67
15.76
15.56
15.63
101,377
+0.00(+0.00%)
Mar 28, 2007
15.61
15.63
15.38
15.63
143,914
+0.01(+0.05%)
Mar 27, 2007
15.53
15.74
15.49
15.63
188,299
+0.03(+0.18%)
Mar 26, 2007
15.77
15.85
15.42
15.60
322,809
-0.22(-1.36%)
Mar 23, 2007
15.65
15.91
15.31
15.81
134,234
+0.12(+0.78%)
Mar 22, 2007
16.07
16.11
15.60
15.69
202,286
-0.36(-2.24%)
Mar 21, 2007
16.03
16.07
15.88
16.05
230,415
+0.04(+0.22%)
Mar 20, 2007
15.73
16.04
15.63
16.02
284,334
+0.33(+2.11%)
Mar 19, 2007
15.10
15.89
15.10
15.68
475,166
+0.52(+3.46%)
Mar 16, 2007
15.73
15.73
15.10
15.16
311,130
-0.58(-3.70%)
Mar 15, 2007
14.74
15.85
14.74
15.74
415,257
+1.01(+6.83%)
Mar 14, 2007
14.42
15.02
14.38
14.74
248,229
+0.30(+2.09%)
Mar 13, 2007
14.76
15.11
14.43
14.43
301,109
-0.33(-2.24%)
Mar 12, 2007
14.54
15.02
14.51
14.76
465,364
+0.03(+0.20%)
Mar 09, 2007
14.83
15.19
14.56
14.74
563,345
-0.08(-0.53%)
Mar 08, 2007
15.61
15.84
14.70
14.81
969,407
-0.63(-4.10%)
Mar 07, 2007
14.83
15.77
14.34
15.45
1,142,148
+1.16(+8.10%)
Mar 06, 2007
13.91
14.41
13.64
14.29
270,692
+0.56(+4.08%)
Mar 05, 2007
13.91
14.25
13.68
13.73
247,009
-0.18(-1.29%)
Mar 02, 2007
13.97
14.15
13.87
13.91
113,707
-0.15(-1.07%)
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
.