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, 2017
3.950
4.000
3.900
3.950
35,950
+0.00(+0.00%)
May 30, 2017
3.950
4.000
3.900
3.950
87,367
-0.05(-1.25%)
May 26, 2017
3.950
4.000
3.900
4.000
17,889
+0.00(+0.00%)
May 25, 2017
4.000
4.000
3.950
4.000
28,898
-0.05(-1.23%)
May 24, 2017
3.950
4.150
3.950
4.050
51,113
+0.05(+1.25%)
May 23, 2017
4.000
4.000
3.955
4.000
6,002
+0.00(+0.00%)
May 22, 2017
4.000
4.000
3.961
4.000
14,636
+0.00(+0.00%)
May 19, 2017
4.000
4.000
3.848
4.000
26,025
+0.05(+1.27%)
May 18, 2017
3.900
3.950
3.900
3.950
42,615
+0.05(+1.28%)
May 17, 2017
4.000
4.000
3.900
3.900
9,447
-0.05(-1.27%)
May 16, 2017
3.950
4.000
3.900
3.950
19,653
-0.05(-1.25%)
May 15, 2017
4.000
4.000
3.950
4.000
41,293
+0.00(+0.00%)
May 12, 2017
3.988
4.000
3.900
4.000
45,073
+0.00(+0.00%)
May 11, 2017
3.950
4.000
3.950
4.000
19,578
+0.00(+0.00%)
May 10, 2017
4.000
4.050
3.950
4.000
42,688
+0.05(+1.27%)
May 09, 2017
4.000
4.000
3.950
3.950
22,011
-0.05(-1.25%)
May 08, 2017
4.000
4.047
3.950
4.000
17,571
+0.00(+0.00%)
May 05, 2017
3.900
4.000
3.900
4.000
12,091
+0.00(+0.00%)
May 04, 2017
4.000
4.000
3.950
4.000
2,515
+0.00(+0.00%)
May 03, 2017
4.000
4.100
3.950
4.000
61,341
+0.00(+0.00%)
May 02, 2017
3.950
4.000
3.900
4.000
57,855
+0.05(+1.27%)
May 01, 2017
3.950
3.950
3.900
3.950
8,001
+0.05(+1.28%)
Apr 28, 2017
3.900
4.150
3.850
3.900
84,857
-0.15(-3.70%)
Apr 27, 2017
3.650
4.100
3.404
4.050
146,992
+0.40(+10.96%)
Apr 26, 2017
3.550
3.700
3.500
3.650
19,618
+0.05(+1.39%)
Apr 25, 2017
3.495
3.650
3.450
3.600
17,495
+0.15(+4.35%)
Apr 24, 2017
3.500
3.700
3.450
3.450
40,803
-0.05(-1.43%)
Apr 21, 2017
3.300
3.550
3.250
3.500
45,424
+0.25(+7.69%)
Apr 20, 2017
3.224
3.400
3.200
3.250
15,593
+0.10(+3.17%)
Apr 19, 2017
3.204
3.300
3.150
3.150
54,101
-0.05(-1.56%)
Apr 18, 2017
3.200
3.250
3.200
3.200
16,115
+0.00(+0.00%)
Apr 17, 2017
3.250
3.250
3.200
3.200
15,043
-0.05(-1.54%)
Apr 13, 2017
3.250
3.250
3.150
3.250
21,944
+0.00(+0.00%)
Apr 12, 2017
3.160
3.300
3.150
3.250
30,339
+0.10(+3.17%)
Apr 11, 2017
3.234
3.250
3.150
3.150
8,267
+0.00(+0.00%)
Apr 10, 2017
3.300
3.348
3.150
3.150
25,952
-0.20(-5.97%)
Apr 07, 2017
3.250
3.350
3.250
3.350
14,688
+0.10(+3.08%)
Apr 06, 2017
3.250
3.300
3.150
3.250
9,961
+0.10(+3.17%)
Apr 05, 2017
3.250
3.300
3.150
3.150
25,213
-0.10(-3.08%)
Apr 04, 2017
3.300
3.350
3.225
3.250
29,150
-0.10(-2.99%)
Apr 03, 2017
3.500
3.550
3.350
3.350
29,913
-0.20(-5.63%)
Mar 31, 2017
3.600
3.600
3.350
3.550
22,270
-0.05(-1.39%)
Mar 30, 2017
3.650
3.750
3.550
3.600
13,805
-0.10(-2.70%)
Mar 29, 2017
3.750
3.750
3.700
3.700
5,778
+0.00(+0.00%)
Mar 28, 2017
3.750
3.750
3.700
3.700
9,782
+0.00(+0.00%)
Mar 27, 2017
3.700
3.750
3.650
3.700
18,226
+0.00(+0.00%)
Mar 24, 2017
3.750
3.750
3.650
3.700
17,352
-0.05(-1.33%)
Mar 23, 2017
3.642
3.800
3.642
3.750
7,175
+0.05(+1.35%)
Mar 22, 2017
3.754
3.754
3.550
3.700
28,772
-0.10(-2.63%)
Mar 21, 2017
3.700
3.800
3.600
3.800
21,600
+0.15(+4.11%)
Mar 20, 2017
3.650
3.700
3.505
3.650
28,066
-0.05(-1.35%)
Mar 17, 2017
3.750
3.900
3.700
3.700
28,547
-0.10(-2.63%)
Mar 16, 2017
3.600
3.850
3.600
3.800
31,245
+0.15(+4.11%)
Mar 15, 2017
3.600
3.750
3.600
3.650
13,713
+0.05(+1.39%)
Mar 14, 2017
3.600
3.700
3.550
3.600
20,766
+0.05(+1.41%)
Mar 13, 2017
3.950
4.100
3.350
3.550
173,448
-0.35(-8.97%)
Mar 10, 2017
3.900
4.100
3.900
3.900
25,306
-0.05(-1.27%)
Mar 09, 2017
4.100
4.100
3.879
3.950
91,259
-0.05(-1.25%)
Mar 08, 2017
4.150
4.150
3.850
4.000
75,137
-0.15(-3.61%)
Mar 07, 2017
4.100
4.150
4.000
4.150
80,164
+0.05(+1.22%)
Mar 06, 2017
3.950
4.150
3.900
4.100
171,072
+0.18(+4.58%)
Mar 03, 2017
3.750
4.200
3.712
3.921
105,041
+0.07(+1.83%)
Mar 02, 2017
3.600
3.950
3.500
3.850
124,211
+0.35(+10.00%)
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
.