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 (%)
Nov 30, 2006 11.89 12.00 11.62 11.70 448,518 -0.66(-5.35%)
Nov 29, 2006 12.78 12.79 12.24 12.36 166,452 -0.39(-3.05%)
Nov 28, 2006 12.51 12.79 12.28 12.74 112,364 +0.23(+1.84%)
Nov 27, 2006 12.77 12.84 12.49 12.51 170,769 -0.31(-2.41%)
Nov 24, 2006 12.77 12.87 12.74 12.82 30,176 -0.01(-0.06%)
Nov 22, 2006 12.70 12.85 12.59 12.83 62,511 +0.22(+1.77%)
Nov 21, 2006 12.69 12.69 12.40 12.61 138,802 -0.17(-1.35%)
Nov 20, 2006 12.88 12.97 12.72 12.78 77,006 -0.14(-1.06%)
Nov 17, 2006 12.67 12.94 12.02 12.92 201,847 +0.24(+1.87%)
Nov 16, 2006 12.91 12.97 12.37 12.68 210,205 -0.25(-1.95%)
Nov 15, 2006 13.13 13.15 12.89 12.93 204,649 -0.15(-1.15%)
Nov 14, 2006 13.20 13.22 12.86 13.08 140,938 -0.09(-0.65%)
Nov 13, 2006 12.71 13.33 12.51 13.17 290,330 +0.50(+3.91%)
Nov 10, 2006 12.86 12.90 12.55 12.67 382,128 -0.19(-1.51%)
Nov 09, 2006 12.94 12.97 12.74 12.87 225,017 -0.04(-0.28%)
Nov 08, 2006 12.75 12.97 12.66 12.90 129,252 +0.14(+1.13%)
Nov 07, 2006 12.67 12.91 12.56 12.76 125,740 +0.05(+0.40%)
Nov 06, 2006 12.60 12.99 12.47 12.71 260,915 +0.14(+1.14%)
Nov 03, 2006 12.79 13.22 12.44 12.56 269,602 +0.17(+1.39%)
Nov 02, 2006 12.69 13.33 12.38 12.39 204,909 -0.36(-2.82%)
Nov 01, 2006 12.54 12.93 12.45 12.75 357,835 +0.27(+2.19%)
Oct 31, 2006 12.93 12.93 12.24 12.48 181,455 -0.41(-3.18%)
Oct 30, 2006 12.58 13.18 12.58 12.89 155,663 +0.31(+2.46%)
Oct 27, 2006 12.47 12.82 12.44 12.58 74,993 +0.12(+0.92%)
Oct 26, 2006 12.45 12.72 12.45 12.46 139,101 -0.17(-1.37%)
Oct 25, 2006 12.53 13.12 12.42 12.64 470,483 +0.08(+0.63%)
Oct 24, 2006 12.38 12.85 12.23 12.56 642,214 +0.30(+2.46%)
Oct 23, 2006 12.06 12.49 12.04 12.26 354,031 +0.19(+1.55%)
Oct 20, 2006 11.67 12.29 11.54 12.07 594,186 +0.47(+4.03%)
Oct 19, 2006 11.52 11.90 11.48 11.60 470,458 +0.09(+0.75%)
Oct 18, 2006 11.23 11.82 11.23 11.52 685,159 +0.41(+3.69%)
Oct 17, 2006 10.98 11.31 10.98 11.11 920,944 +0.07(+0.65%)
Oct 16, 2006 10.81 11.18 10.81 11.03 467,000 +0.25(+2.33%)
Oct 13, 2006 10.83 10.88 10.67 10.78 159,868 -0.01(-0.13%)
Oct 12, 2006 10.82 10.91 10.51 10.80 354,559 +0.01(+0.13%)
Oct 11, 2006 10.93 10.93 10.74 10.78 88,018 -0.17(-1.51%)
Oct 10, 2006 11.05 11.08 10.85 10.95 125,555 -0.12(-1.10%)
Oct 09, 2006 10.89 11.10 10.88 11.07 113,305 +0.21(+1.92%)
Oct 06, 2006 10.75 10.86 10.49 10.86 267,209 +0.06(+0.53%)
Oct 05, 2006 10.35 11.12 10.24 10.80 395,516 +0.40(+3.87%)
Oct 04, 2006 9.905 10.40 9.589 10.40 361,701 +0.46(+4.63%)
Oct 03, 2006 9.467 9.941 9.445 9.941 365,785 +0.45(+4.69%)
Oct 02, 2006 9.495 9.589 9.301 9.495 109,223 +0.06(+0.69%)
Sep 29, 2006 9.747 9.805 9.424 9.431 857,671 -0.32(-3.24%)
Sep 28, 2006 9.812 10.03 9.654 9.747 192,833 -0.06(-0.59%)
Sep 27, 2006 9.697 10.05 9.675 9.805 260,455 +0.15(+1.56%)
Sep 26, 2006 9.330 9.797 9.330 9.654 392,474 +0.27(+2.91%)
Sep 25, 2006 9.603 9.632 9.380 9.380 39,639 -0.19(-2.03%)
Sep 22, 2006 9.424 9.596 9.380 9.575 61,322 +0.16(+1.68%)
Sep 21, 2006 9.740 9.754 9.380 9.416 136,984 -0.30(-3.11%)
Sep 20, 2006 9.560 9.876 9.481 9.718 57,284 +0.14(+1.50%)
Sep 19, 2006 9.682 9.776 9.488 9.575 168,490 -0.05(-0.52%)
Sep 18, 2006 9.553 9.733 9.553 9.625 71,824 +0.09(+0.98%)
Sep 15, 2006 9.668 9.668 9.237 9.531 13,217 -0.14(-1.41%)
Sep 14, 2006 9.711 9.783 9.596 9.668 56,985 -0.04(-0.44%)
Sep 13, 2006 9.409 9.826 9.409 9.711 103,433 +0.26(+2.74%)
Sep 12, 2006 9.380 9.560 9.352 9.452 116,104 +0.08(+0.84%)
Sep 11, 2006 9.330 9.388 9.208 9.373 28,260 +0.01(+0.08%)
Sep 08, 2006 9.380 9.380 9.337 9.366 21,726 -0.01(-0.15%)
Sep 07, 2006 9.165 9.380 9.165 9.380 31,719 +0.22(+2.35%)
Sep 06, 2006 9.014 9.179 8.949 9.165 28,101 +0.04(+0.39%)
Sep 05, 2006 9.373 9.416 9.093 9.129 72,366 -0.22(-2.31%)
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.