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 30, 2014 6.100 6.250 6.070 6.070 245,827 +0.00(+0.00%)
May 29, 2014 5.990 6.096 5.890 6.070 131,959 +0.12(+2.02%)
May 28, 2014 6.080 6.170 5.930 5.950 103,023 -0.15(-2.46%)
May 27, 2014 5.970 6.190 5.860 6.100 121,132 +0.15(+2.52%)
May 23, 2014 5.720 5.950 5.950 5.950 129,500 +0.16(+2.67%)
May 22, 2014 5.970 6.030 5.765 5.795 76,292 -0.20(-3.26%)
May 21, 2014 6.090 6.090 5.840 5.990 127,060 -0.06(-0.99%)
May 20, 2014 6.060 6.070 5.910 6.050 180,554 -0.05(-0.82%)
May 19, 2014 6.061 6.246 5.950 6.100 147,130 +0.05(+0.81%)
May 16, 2014 5.983 6.110 5.886 6.051 138,342 +0.05(+0.81%)
May 15, 2014 6.158 6.285 5.944 6.003 168,258 -0.18(-2.84%)
May 14, 2014 6.158 6.265 6.139 6.178 192,303 -0.02(-0.31%)
May 13, 2014 6.305 6.441 6.129 6.197 159,193 -0.11(-1.70%)
May 12, 2014 6.158 6.431 6.158 6.305 211,333 +0.15(+2.37%)
May 09, 2014 5.817 6.197 5.730 6.158 224,788 +0.30(+5.16%)
May 08, 2014 5.817 5.925 5.769 5.856 138,816 +0.06(+1.01%)
May 07, 2014 5.934 5.954 5.700 5.798 266,175 -0.10(-1.65%)
May 06, 2014 5.993 6.042 5.749 5.895 235,065 -0.10(-1.63%)
May 05, 2014 6.110 6.139 5.905 5.993 284,840 -0.18(-2.84%)
May 02, 2014 6.373 6.782 6.110 6.168 207,689 -0.21(-3.36%)
May 01, 2014 6.841 6.841 6.305 6.383 426,363 -0.45(-6.56%)
Apr 30, 2014 7.786 7.786 6.821 6.831 743,740 -1.16(-14.51%)
Apr 29, 2014 7.990 8.106 7.896 7.990 53,090 +0.05(+0.61%)
Apr 28, 2014 7.971 8.146 7.932 7.942 74,118 -0.18(-2.16%)
Apr 25, 2014 8.156 8.215 8.039 8.117 78,371 -0.04(-0.48%)
Apr 24, 2014 8.302 8.331 8.127 8.156 49,868 -0.08(-0.95%)
Apr 23, 2014 8.283 8.331 8.185 8.234 92,250 -0.03(-0.35%)
Apr 22, 2014 8.224 8.331 8.224 8.263 62,141 +0.07(+0.89%)
Apr 21, 2014 8.283 8.312 8.176 8.190 54,836 -0.02(-0.30%)
Apr 17, 2014 8.146 8.215 8.215 8.215 54,698 +0.02(+0.24%)
Apr 16, 2014 8.283 8.283 8.122 8.195 55,667 -0.03(-0.36%)
Apr 15, 2014 8.273 8.283 8.146 8.224 71,219 -0.05(-0.59%)
Apr 14, 2014 8.215 8.331 8.137 8.273 109,607 +0.15(+1.80%)
Apr 11, 2014 8.107 8.176 8.068 8.127 66,949 -0.05(-0.60%)
Apr 10, 2014 8.195 8.331 8.039 8.176 128,752 -0.05(-0.59%)
Apr 09, 2014 8.215 8.273 8.039 8.224 95,029 +0.02(+0.24%)
Apr 08, 2014 8.039 8.263 8.015 8.205 82,711 +0.15(+1.81%)
Apr 07, 2014 7.912 8.127 7.903 8.059 112,393 +0.10(+1.22%)
Apr 04, 2014 8.292 8.312 7.893 7.961 152,841 -0.32(-3.88%)
Apr 03, 2014 8.215 8.439 8.205 8.283 112,308 +0.06(+0.71%)
Apr 02, 2014 8.224 8.283 8.205 8.224 143,005 -0.02(-0.24%)
Apr 01, 2014 8.273 8.556 8.215 8.244 185,867 -0.03(-0.35%)
Mar 31, 2014 8.215 8.312 8.176 8.273 374,860 +0.09(+1.07%)
Mar 28, 2014 8.059 8.439 7.933 8.185 130,295 +0.10(+1.20%)
Mar 27, 2014 8.215 8.312 8.049 8.088 173,070 -0.10(-1.19%)
Mar 26, 2014 8.419 8.439 8.185 8.185 167,465 -0.22(-2.67%)
Mar 25, 2014 8.604 8.688 8.312 8.409 192,282 -0.18(-2.04%)
Mar 24, 2014 8.526 8.741 8.400 8.585 82,218 +0.05(+0.57%)
Mar 21, 2014 8.575 8.624 8.404 8.536 141,136 -0.03(-0.34%)
Mar 20, 2014 8.673 8.711 8.517 8.565 55,000 -0.09(-1.01%)
Mar 19, 2014 8.770 8.858 8.595 8.653 58,119 -0.11(-1.22%)
Mar 18, 2014 8.789 8.809 8.673 8.760 78,782 +0.00(+0.00%)
Mar 17, 2014 8.780 8.955 8.702 8.760 220,186 +0.03(+0.33%)
Mar 14, 2014 8.828 8.984 8.653 8.731 369,527 -0.10(-1.10%)
Mar 13, 2014 8.867 8.994 8.770 8.828 91,935 -0.06(-0.66%)
Mar 12, 2014 9.092 9.247 8.809 8.887 125,534 -0.21(-2.36%)
Mar 11, 2014 9.267 9.364 9.004 9.101 124,332 -0.12(-1.27%)
Mar 10, 2014 8.926 9.257 8.887 9.218 108,147 +0.32(+3.61%)
Mar 07, 2014 8.955 8.984 8.848 8.897 72,653 +0.02(+0.22%)
Mar 06, 2014 8.926 8.965 8.702 8.877 675,591 -0.06(-0.65%)
Mar 05, 2014 8.828 8.975 8.731 8.936 82,545 +0.08(+0.88%)
Mar 04, 2014 8.770 8.938 8.653 8.858 180,145 +0.19(+2.25%)
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.