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 (%)
Apr 30, 2010 2.731 2.825 2.660 2.710 123,623 -0.02(-0.79%)
Apr 29, 2010 2.875 2.882 2.616 2.731 329,546 -0.16(-5.47%)
Apr 28, 2010 2.933 2.940 2.839 2.890 245,861 -0.09(-2.90%)
Apr 27, 2010 2.940 3.019 2.904 2.976 167,249 +0.03(+0.98%)
Apr 26, 2010 2.983 3.026 2.947 2.947 130,061 -0.04(-1.20%)
Apr 23, 2010 3.048 3.048 2.875 2.983 149,150 -0.04(-1.19%)
Apr 22, 2010 2.947 3.026 2.890 3.019 180,887 +0.08(+2.69%)
Apr 21, 2010 2.839 2.947 2.789 2.940 48,009 +0.10(+3.54%)
Apr 20, 2010 2.868 3.005 2.825 2.839 163,016 +0.03(+1.02%)
Apr 19, 2010 2.573 2.904 2.537 2.811 115,895 +0.18(+6.83%)
Apr 16, 2010 2.696 2.739 2.616 2.631 60,604 -0.07(-2.66%)
Apr 15, 2010 2.739 2.818 2.652 2.703 94,307 -0.04(-1.31%)
Apr 14, 2010 2.638 2.739 2.616 2.739 45,610 +0.12(+4.38%)
Apr 13, 2010 2.660 2.711 2.595 2.624 48,701 -0.04(-1.35%)
Apr 12, 2010 2.696 2.724 2.660 2.660 28,773 -0.06(-2.12%)
Apr 09, 2010 2.696 2.760 2.696 2.717 42,528 +0.02(+0.80%)
Apr 08, 2010 2.739 2.746 2.667 2.696 60,792 -0.06(-2.34%)
Apr 07, 2010 2.775 2.803 2.760 2.760 57,681 -0.03(-1.03%)
Apr 06, 2010 2.811 2.832 2.681 2.789 42,123 -0.04(-1.52%)
Apr 05, 2010 2.753 2.846 2.753 2.832 74,881 +0.10(+3.68%)
Apr 01, 2010 2.767 2.731 2.731 2.731 76,376 -0.08(-2.81%)
Mar 31, 2010 2.825 2.886 2.789 2.811 87,006 -0.04(-1.26%)
Mar 30, 2010 2.897 2.926 2.818 2.846 66,230 -0.05(-1.74%)
Mar 29, 2010 2.882 2.926 2.839 2.897 40,845 +0.01(+0.50%)
Mar 26, 2010 2.954 2.962 2.875 2.882 39,363 -0.06(-2.20%)
Mar 25, 2010 2.947 2.990 2.926 2.947 56,208 +0.02(+0.74%)
Mar 24, 2010 2.990 3.019 2.926 2.926 62,326 -0.09(-2.86%)
Mar 23, 2010 3.019 3.019 2.990 3.012 83,653 -0.01(-0.24%)
Mar 22, 2010 2.739 3.019 2.739 3.019 135,349 +0.26(+9.38%)
Mar 19, 2010 2.832 2.839 2.731 2.760 131,734 -0.06(-2.29%)
Mar 18, 2010 2.811 2.839 2.796 2.825 59,880 -0.01(-0.51%)
Mar 17, 2010 2.825 3.004 2.803 2.839 344,811 +0.04(+1.28%)
Mar 16, 2010 2.516 2.918 2.516 2.803 895,190 +0.40(+16.77%)
Mar 15, 2010 2.386 2.401 2.343 2.401 67,256 +0.01(+0.60%)
Mar 12, 2010 2.343 2.394 2.343 2.386 95,772 +0.04(+1.84%)
Mar 11, 2010 2.257 2.351 2.236 2.343 134,851 +0.06(+2.84%)
Mar 10, 2010 2.329 2.329 2.171 2.279 241,999 +0.20(+9.69%)
Mar 09, 2010 2.085 2.113 2.070 2.077 95,278 +0.02(+1.05%)
Mar 08, 2010 1.998 2.056 1.984 2.056 77,664 +0.06(+3.25%)
Mar 05, 2010 1.919 1.991 1.912 1.991 178,715 +0.05(+2.59%)
Mar 04, 2010 1.941 1.941 1.919 1.941 34,064 +0.01(+0.75%)
Mar 03, 2010 1.941 1.955 1.905 1.926 119,061 -0.01(-0.74%)
Mar 02, 2010 1.876 1.941 1.847 1.941 61,795 +0.07(+3.85%)
Mar 01, 2010 1.883 1.883 1.804 1.869 38,434 +0.01(+0.39%)
Feb 26, 2010 1.847 1.876 1.840 1.862 30,842 -0.01(-0.77%)
Feb 25, 2010 1.898 1.934 1.833 1.876 54,997 -0.06(-3.33%)
Feb 24, 2010 1.970 1.977 1.876 1.941 311,512 +0.02(+1.12%)
Feb 23, 2010 1.898 1.955 1.898 1.919 160,015 +0.01(+0.38%)
Feb 22, 2010 1.955 1.955 1.855 1.912 124,768 -0.03(-1.48%)
Feb 19, 2010 1.977 1.977 1.908 1.941 64,528 -0.04(-1.82%)
Feb 18, 2010 1.962 2.005 1.919 1.977 70,307 +0.00(+0.00%)
Feb 17, 2010 1.955 1.998 1.934 1.977 64,653 +0.04(+1.85%)
Feb 16, 2010 2.034 2.085 1.898 1.941 141,089 -0.08(-3.91%)
Feb 12, 2010 1.970 2.020 2.020 2.020 88,896 +0.01(+0.72%)
Feb 11, 2010 1.941 2.013 1.840 2.005 126,755 +0.05(+2.57%)
Feb 10, 2010 1.761 1.955 1.761 1.955 115,677 +0.18(+10.12%)
Feb 09, 2010 1.819 1.819 1.682 1.775 224,136 -0.01(-0.40%)
Feb 08, 2010 1.890 1.890 1.775 1.783 84,410 -0.12(-6.06%)
Feb 05, 2010 1.847 1.898 1.833 1.898 43,583 +0.00(+0.00%)
Feb 04, 2010 1.869 1.912 1.833 1.898 181,702 +0.01(+0.38%)
Feb 03, 2010 1.876 1.898 1.833 1.890 149,167 +0.02(+1.15%)
Feb 02, 2010 1.754 1.876 1.725 1.869 177,384 +0.12(+6.56%)
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.