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 29, 2015
3.390
3.440
3.300
3.360
78,088
-0.05(-1.47%)
May 28, 2015
3.470
3.500
3.300
3.410
132,272
-0.04(-1.16%)
May 27, 2015
3.500
3.500
3.270
3.450
136,512
-0.19(-5.22%)
May 26, 2015
3.850
3.850
3.435
3.640
242,604
-0.28(-7.14%)
May 22, 2015
3.960
3.920
3.920
3.920
52,700
-0.04(-1.01%)
May 21, 2015
3.960
4.025
3.920
3.960
75,530
+0.00(+0.00%)
May 20, 2015
3.910
4.040
3.900
3.960
95,380
+0.09(+2.33%)
May 19, 2015
4.100
4.100
3.860
3.870
89,441
-0.18(-4.44%)
May 18, 2015
4.090
4.210
3.880
4.050
225,633
-0.08(-1.94%)
May 15, 2015
4.070
4.210
4.070
4.130
109,918
+0.03(+0.73%)
May 14, 2015
4.250
4.380
4.074
4.100
204,171
-0.18(-4.21%)
May 13, 2015
4.360
4.525
4.220
4.280
175,647
-0.04(-0.93%)
May 12, 2015
4.520
4.650
4.300
4.320
277,513
-0.30(-6.49%)
May 11, 2015
4.750
4.830
4.600
4.620
254,411
-0.14(-2.94%)
May 08, 2015
5.010
5.070
4.750
4.760
336,501
-0.24(-4.80%)
May 07, 2015
4.980
5.170
4.890
5.000
408,900
-0.19(-3.66%)
May 06, 2015
6.070
6.200
4.950
5.190
525,719
-1.27(-19.66%)
May 05, 2015
6.380
6.480
6.230
6.460
135,312
+0.04(+0.62%)
May 04, 2015
6.200
6.430
6.149
6.420
106,585
+0.23(+3.72%)
May 01, 2015
6.260
6.260
6.040
6.190
46,801
+0.06(+0.98%)
Apr 30, 2015
6.200
6.420
6.080
6.130
113,109
-0.08(-1.29%)
Apr 29, 2015
6.320
6.400
6.180
6.210
35,055
-0.07(-1.11%)
Apr 28, 2015
6.400
6.470
6.227
6.280
60,208
-0.09(-1.41%)
Apr 27, 2015
6.320
6.420
6.210
6.370
84,565
-0.04(-0.62%)
Apr 24, 2015
6.530
6.530
6.170
6.410
45,961
-0.03(-0.47%)
Apr 23, 2015
6.380
6.550
6.380
6.440
44,861
+0.08(+1.26%)
Apr 22, 2015
6.350
6.470
6.180
6.360
144,814
-0.02(-0.31%)
Apr 21, 2015
6.450
6.450
6.330
6.380
55,056
-0.08(-1.16%)
Apr 20, 2015
6.400
6.600
6.080
6.455
93,169
+0.05(+0.86%)
Apr 17, 2015
6.850
6.900
6.150
6.400
451,188
-0.48(-6.98%)
Apr 16, 2015
6.870
6.960
6.850
6.880
47,784
+0.03(+0.44%)
Apr 15, 2015
7.010
7.010
6.850
6.850
49,362
-0.14(-2.00%)
Apr 14, 2015
6.870
7.010
6.830
6.990
46,425
+0.10(+1.45%)
Apr 13, 2015
6.880
7.010
6.830
6.890
59,111
+0.04(+0.58%)
Apr 10, 2015
6.940
6.990
6.810
6.850
94,897
-0.05(-0.72%)
Apr 09, 2015
6.920
6.960
6.830
6.900
34,558
+0.01(+0.15%)
Apr 08, 2015
6.920
6.920
6.750
6.890
88,230
+0.00(+0.00%)
Apr 07, 2015
6.660
6.950
6.660
6.890
55,404
+0.18(+2.68%)
Apr 06, 2015
6.740
6.760
6.600
6.710
82,359
-0.04(-0.59%)
Apr 02, 2015
6.790
6.750
6.750
6.750
76,500
-0.07(-1.03%)
Apr 01, 2015
6.810
6.930
6.640
6.820
23,783
+0.01(+0.15%)
Mar 31, 2015
6.840
6.880
6.550
6.810
69,137
-0.06(-0.87%)
Mar 30, 2015
6.930
6.990
6.780
6.870
29,391
-0.04(-0.58%)
Mar 27, 2015
6.870
6.960
6.710
6.910
92,511
+0.06(+0.88%)
Mar 26, 2015
6.820
6.990
6.760
6.850
67,896
+0.03(+0.44%)
Mar 25, 2015
6.638
6.880
6.560
6.820
76,970
+0.12(+1.79%)
Mar 24, 2015
6.380
6.710
6.380
6.700
177,213
+0.32(+5.02%)
Mar 23, 2015
6.200
6.430
6.200
6.380
65,992
+0.15(+2.41%)
Mar 20, 2015
6.420
6.420
6.200
6.230
59,291
-0.08(-1.27%)
Mar 19, 2015
6.368
6.480
6.271
6.310
70,703
-0.03(-0.47%)
Mar 18, 2015
6.140
6.430
6.120
6.340
77,277
+0.10(+1.60%)
Mar 17, 2015
6.270
6.370
6.125
6.240
113,929
-0.01(-0.16%)
Mar 16, 2015
6.470
6.470
6.200
6.250
108,518
-0.16(-2.50%)
Mar 13, 2015
6.200
6.460
6.162
6.410
150,094
+0.17(+2.72%)
Mar 12, 2015
6.150
6.300
6.090
6.240
148,787
+0.11(+1.79%)
Mar 11, 2015
6.260
6.310
6.080
6.130
307,496
-0.12(-1.92%)
Mar 10, 2015
6.200
6.360
6.200
6.250
135,932
+0.06(+0.97%)
Mar 09, 2015
6.420
6.420
6.110
6.190
290,768
-0.16(-2.52%)
Mar 06, 2015
6.560
6.730
6.330
6.350
186,841
-0.11(-1.70%)
Mar 05, 2015
6.550
6.820
6.450
6.460
136,496
-0.13(-1.97%)
Mar 04, 2015
6.680
6.810
6.550
6.590
97,811
-0.03(-0.45%)
Mar 03, 2015
6.580
6.920
6.580
6.620
143,077
-0.06(-0.90%)
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
.