Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.760 8.926 8.653 8.848 135,085 +0.13(+1.45%)
Feb 27, 2014 8.478 8.770 8.478 8.721 200,812 +0.20(+2.40%)
Feb 26, 2014 8.370 8.541 8.331 8.517 134,779 +0.18(+2.10%)
Feb 25, 2014 8.380 8.485 8.302 8.341 194,941 -0.07(-0.81%)
Feb 24, 2014 8.351 8.536 8.302 8.409 301,929 +0.10(+1.17%)
Feb 21, 2014 8.565 8.629 8.283 8.312 213,526 -0.21(-2.51%)
Feb 20, 2014 8.283 8.702 8.039 8.526 882,774 -1.66(-16.27%)
Feb 19, 2014 10.34 10.41 10.17 10.18 112,026 -0.20(-1.94%)
Feb 18, 2014 10.44 10.51 10.29 10.38 157,937 +0.00(+0.00%)
Feb 14, 2014 10.44 10.38 10.38 10.38 49,492 -0.03(-0.28%)
Feb 13, 2014 10.27 10.51 10.22 10.41 53,966 +0.04(+0.37%)
Feb 12, 2014 10.44 10.66 10.18 10.37 42,343 -0.06(-0.55%)
Feb 11, 2014 10.44 10.49 10.22 10.43 41,058 +0.02(+0.18%)
Feb 10, 2014 10.37 10.55 10.30 10.41 88,756 +0.00(+0.00%)
Feb 07, 2014 10.23 10.49 10.17 10.41 111,088 +0.17(+1.69%)
Feb 06, 2014 9.972 10.32 9.972 10.24 231,309 +0.30(+2.99%)
Feb 05, 2014 10.02 10.38 9.761 9.943 91,439 -0.13(-1.33%)
Feb 04, 2014 9.943 10.29 9.818 10.08 96,738 +0.12(+1.25%)
Feb 03, 2014 10.48 10.55 9.828 9.953 144,247 -0.52(-4.95%)
Jan 31, 2014 10.37 10.51 10.26 10.47 111,800 +0.00(+0.00%)
Jan 30, 2014 10.42 10.58 10.37 10.47 84,017 +0.11(+1.02%)
Jan 29, 2014 10.51 10.66 10.37 10.37 73,365 -0.18(-1.73%)
Jan 28, 2014 10.55 10.71 10.46 10.55 172,736 +0.04(+0.37%)
Jan 27, 2014 10.72 10.77 10.37 10.51 179,753 -0.16(-1.53%)
Jan 24, 2014 10.62 10.78 10.47 10.67 120,890 -0.05(-0.45%)
Jan 23, 2014 10.64 10.77 10.56 10.72 93,593 +0.03(+0.27%)
Jan 22, 2014 10.83 10.97 10.46 10.69 115,825 -0.16(-1.50%)
Jan 21, 2014 11.04 11.15 10.61 10.85 203,825 -0.12(-1.05%)
Jan 17, 2014 11.05 10.97 10.97 10.97 60,224 -0.06(-0.52%)
Jan 16, 2014 11.03 11.24 10.84 11.03 95,328 -0.04(-0.35%)
Jan 15, 2014 11.49 11.51 10.99 11.07 224,161 -0.42(-3.68%)
Jan 14, 2014 11.56 11.79 11.32 11.49 183,679 -0.81(-6.56%)
Jan 13, 2014 13.05 13.05 12.13 12.29 206,618 -0.86(-6.56%)
Jan 10, 2014 13.19 13.43 13.02 13.16 27,568 +0.05(+0.37%)
Jan 09, 2014 13.35 13.35 12.90 13.11 40,406 -0.16(-1.23%)
Jan 08, 2014 13.59 13.79 13.15 13.27 72,783 -0.30(-2.19%)
Jan 07, 2014 13.69 13.82 13.50 13.57 32,858 -0.04(-0.28%)
Jan 06, 2014 13.80 14.11 13.60 13.61 45,595 -0.18(-1.32%)
Jan 03, 2014 13.68 14.08 13.68 13.79 42,061 +0.10(+0.70%)
Jan 02, 2014 14.07 14.07 13.63 13.70 76,226 -0.47(-3.32%)
Dec 31, 2013 13.72 14.17 14.17 14.17 103,360 +0.21(+1.51%)
Dec 30, 2013 14.05 14.20 13.84 13.95 39,882 -0.16(-1.16%)
Dec 27, 2013 13.89 14.13 13.80 14.12 30,857 +0.32(+2.29%)
Dec 26, 2013 14.09 14.23 13.70 13.80 77,174 -0.12(-0.90%)
Dec 24, 2013 13.37 14.13 13.05 13.93 112,416 +0.60(+4.54%)
Dec 23, 2013 12.81 13.34 12.81 13.32 42,913 +0.54(+4.20%)
Dec 20, 2013 12.64 12.89 12.54 12.78 199,622 +0.20(+1.60%)
Dec 19, 2013 12.67 12.76 12.55 12.58 40,392 -0.12(-0.91%)
Dec 18, 2013 12.77 12.93 12.52 12.70 58,608 -0.03(-0.23%)
Dec 17, 2013 13.09 13.12 12.54 12.73 62,260 -0.33(-2.50%)
Dec 16, 2013 12.55 13.09 12.55 13.05 57,113 +0.59(+4.70%)
Dec 13, 2013 12.47 12.65 12.43 12.47 38,433 -0.02(-0.15%)
Dec 12, 2013 12.57 12.68 12.39 12.49 40,562 -0.12(-0.91%)
Dec 11, 2013 12.99 13.09 12.50 12.60 52,563 -0.41(-3.17%)
Dec 10, 2013 12.97 13.06 12.92 13.01 91,259 +0.03(+0.22%)
Dec 09, 2013 12.92 13.05 12.92 12.99 88,980 +0.09(+0.67%)
Dec 06, 2013 12.52 13.10 12.52 12.90 0 +0.45(+3.62%)
Dec 05, 2013 12.67 12.76 12.21 12.45 0 -0.26(-2.04%)
Dec 04, 2013 12.85 12.97 12.57 12.71 0 -0.22(-1.71%)
Dec 03, 2013 12.80 13.10 12.80 12.93 0 +0.09(+0.67%)
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.