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 (%)
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.