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 29, 2015 3.390 3.440 3.300 3.360 78,088 -0.05(-1.47%)
May 28, 2015 3.470 3.500 3.300 3.410 132,272 -0.04(-1.16%)
May 27, 2015 3.500 3.500 3.270 3.450 136,512 -0.19(-5.22%)
May 26, 2015 3.850 3.850 3.435 3.640 242,604 -0.28(-7.14%)
May 22, 2015 3.960 3.920 3.920 3.920 52,700 -0.04(-1.01%)
May 21, 2015 3.960 4.025 3.920 3.960 75,530 +0.00(+0.00%)
May 20, 2015 3.910 4.040 3.900 3.960 95,380 +0.09(+2.33%)
May 19, 2015 4.100 4.100 3.860 3.870 89,441 -0.18(-4.44%)
May 18, 2015 4.090 4.210 3.880 4.050 225,633 -0.08(-1.94%)
May 15, 2015 4.070 4.210 4.070 4.130 109,918 +0.03(+0.73%)
May 14, 2015 4.250 4.380 4.074 4.100 204,171 -0.18(-4.21%)
May 13, 2015 4.360 4.525 4.220 4.280 175,647 -0.04(-0.93%)
May 12, 2015 4.520 4.650 4.300 4.320 277,513 -0.30(-6.49%)
May 11, 2015 4.750 4.830 4.600 4.620 254,411 -0.14(-2.94%)
May 08, 2015 5.010 5.070 4.750 4.760 336,501 -0.24(-4.80%)
May 07, 2015 4.980 5.170 4.890 5.000 408,900 -0.19(-3.66%)
May 06, 2015 6.070 6.200 4.950 5.190 525,719 -1.27(-19.66%)
May 05, 2015 6.380 6.480 6.230 6.460 135,312 +0.04(+0.62%)
May 04, 2015 6.200 6.430 6.149 6.420 106,585 +0.23(+3.72%)
May 01, 2015 6.260 6.260 6.040 6.190 46,801 +0.06(+0.98%)
Apr 30, 2015 6.200 6.420 6.080 6.130 113,109 -0.08(-1.29%)
Apr 29, 2015 6.320 6.400 6.180 6.210 35,055 -0.07(-1.11%)
Apr 28, 2015 6.400 6.470 6.227 6.280 60,208 -0.09(-1.41%)
Apr 27, 2015 6.320 6.420 6.210 6.370 84,565 -0.04(-0.62%)
Apr 24, 2015 6.530 6.530 6.170 6.410 45,961 -0.03(-0.47%)
Apr 23, 2015 6.380 6.550 6.380 6.440 44,861 +0.08(+1.26%)
Apr 22, 2015 6.350 6.470 6.180 6.360 144,814 -0.02(-0.31%)
Apr 21, 2015 6.450 6.450 6.330 6.380 55,056 -0.08(-1.16%)
Apr 20, 2015 6.400 6.600 6.080 6.455 93,169 +0.05(+0.86%)
Apr 17, 2015 6.850 6.900 6.150 6.400 451,188 -0.48(-6.98%)
Apr 16, 2015 6.870 6.960 6.850 6.880 47,784 +0.03(+0.44%)
Apr 15, 2015 7.010 7.010 6.850 6.850 49,362 -0.14(-2.00%)
Apr 14, 2015 6.870 7.010 6.830 6.990 46,425 +0.10(+1.45%)
Apr 13, 2015 6.880 7.010 6.830 6.890 59,111 +0.04(+0.58%)
Apr 10, 2015 6.940 6.990 6.810 6.850 94,897 -0.05(-0.72%)
Apr 09, 2015 6.920 6.960 6.830 6.900 34,558 +0.01(+0.15%)
Apr 08, 2015 6.920 6.920 6.750 6.890 88,230 +0.00(+0.00%)
Apr 07, 2015 6.660 6.950 6.660 6.890 55,404 +0.18(+2.68%)
Apr 06, 2015 6.740 6.760 6.600 6.710 82,359 -0.04(-0.59%)
Apr 02, 2015 6.790 6.750 6.750 6.750 76,500 -0.07(-1.03%)
Apr 01, 2015 6.810 6.930 6.640 6.820 23,783 +0.01(+0.15%)
Mar 31, 2015 6.840 6.880 6.550 6.810 69,137 -0.06(-0.87%)
Mar 30, 2015 6.930 6.990 6.780 6.870 29,391 -0.04(-0.58%)
Mar 27, 2015 6.870 6.960 6.710 6.910 92,511 +0.06(+0.88%)
Mar 26, 2015 6.820 6.990 6.760 6.850 67,896 +0.03(+0.44%)
Mar 25, 2015 6.638 6.880 6.560 6.820 76,970 +0.12(+1.79%)
Mar 24, 2015 6.380 6.710 6.380 6.700 177,213 +0.32(+5.02%)
Mar 23, 2015 6.200 6.430 6.200 6.380 65,992 +0.15(+2.41%)
Mar 20, 2015 6.420 6.420 6.200 6.230 59,291 -0.08(-1.27%)
Mar 19, 2015 6.368 6.480 6.271 6.310 70,703 -0.03(-0.47%)
Mar 18, 2015 6.140 6.430 6.120 6.340 77,277 +0.10(+1.60%)
Mar 17, 2015 6.270 6.370 6.125 6.240 113,929 -0.01(-0.16%)
Mar 16, 2015 6.470 6.470 6.200 6.250 108,518 -0.16(-2.50%)
Mar 13, 2015 6.200 6.460 6.162 6.410 150,094 +0.17(+2.72%)
Mar 12, 2015 6.150 6.300 6.090 6.240 148,787 +0.11(+1.79%)
Mar 11, 2015 6.260 6.310 6.080 6.130 307,496 -0.12(-1.92%)
Mar 10, 2015 6.200 6.360 6.200 6.250 135,932 +0.06(+0.97%)
Mar 09, 2015 6.420 6.420 6.110 6.190 290,768 -0.16(-2.52%)
Mar 06, 2015 6.560 6.730 6.330 6.350 186,841 -0.11(-1.70%)
Mar 05, 2015 6.550 6.820 6.450 6.460 136,496 -0.13(-1.97%)
Mar 04, 2015 6.680 6.810 6.550 6.590 97,811 -0.03(-0.45%)
Mar 03, 2015 6.580 6.920 6.580 6.620 143,077 -0.06(-0.90%)
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.