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 29, 2013 13.27 13.34 13.16 13.20 0 +0.02(+0.15%)
Nov 27, 2013 13.12 13.18 13.05 13.18 0 +0.03(+0.22%)
Nov 26, 2013 13.06 13.28 12.97 13.15 0 +0.07(+0.51%)
Nov 25, 2013 13.47 13.48 13.02 13.08 41,194 -0.37(-2.78%)
Nov 22, 2013 12.87 13.47 12.87 13.46 0 +0.55(+4.24%)
Nov 21, 2013 12.82 12.98 12.80 12.91 129,485 +0.10(+0.81%)
Nov 20, 2013 12.73 13.04 12.64 12.80 0 +0.16(+1.28%)
Nov 19, 2013 12.90 12.90 12.53 12.64 82,645 -0.25(-1.91%)
Nov 18, 2013 12.66 13.09 12.66 12.89 0 +0.26(+2.03%)
Nov 15, 2013 12.28 12.68 12.28 12.63 0 +0.33(+2.70%)
Nov 14, 2013 12.30 12.41 12.26 12.30 51,501 -0.01(-0.08%)
Nov 12, 2013 12.19 12.52 12.18 12.31 0 +0.11(+0.93%)
Nov 11, 2013 12.10 12.30 12.00 12.20 0 +0.03(+0.23%)
Nov 08, 2013 12.09 12.36 12.05 12.17 0 +0.05(+0.39%)
Nov 07, 2013 12.28 12.48 12.02 12.12 69,004 -0.08(-0.62%)
Nov 06, 2013 12.26 12.26 12.05 12.20 33,344 +0.05(+0.39%)
Nov 05, 2013 12.18 12.27 12.02 12.15 0 -0.12(-1.00%)
Nov 04, 2013 12.28 12.41 12.04 12.27 100,533 +0.02(+0.16%)
Nov 01, 2013 12.21 12.40 12.14 12.25 0 +0.00(+0.00%)
Oct 31, 2013 12.25 12.39 11.88 12.25 0 -0.03(-0.23%)
Oct 30, 2013 12.23 12.34 12.22 12.28 141,208 +0.09(+0.78%)
Oct 29, 2013 12.37 12.48 12.05 12.19 0 -0.10(-0.85%)
Oct 28, 2013 12.46 12.46 12.08 12.29 0 -0.18(-1.44%)
Oct 25, 2013 12.90 12.90 12.26 12.47 0 -0.39(-3.02%)
Oct 24, 2013 12.95 13.04 12.62 12.86 138,696 -0.04(-0.29%)
Oct 23, 2013 12.73 13.04 12.73 12.90 0 +0.19(+1.49%)
Oct 22, 2013 12.68 12.83 12.62 12.71 158,745 +0.09(+0.68%)
Oct 21, 2013 13.04 13.04 12.56 12.62 93,880 +0.17(+1.37%)
Oct 18, 2013 12.51 12.61 12.33 12.45 102,952 +0.09(+0.69%)
Oct 17, 2013 11.94 12.42 11.94 12.37 62,256 +0.43(+3.57%)
Oct 16, 2013 12.09 12.19 11.92 11.94 48,688 -0.10(-0.87%)
Oct 15, 2013 11.83 12.10 10.91 12.05 62,540 +0.20(+1.68%)
Oct 14, 2013 12.02 12.02 11.39 11.85 103,171 +0.05(+0.40%)
Oct 11, 2013 11.69 11.90 11.68 11.80 0 +0.04(+0.32%)
Oct 10, 2013 11.71 11.89 11.69 11.76 32,984 +0.17(+1.47%)
Oct 09, 2013 11.71 11.73 11.46 11.59 40,384 -0.07(-0.57%)
Oct 08, 2013 11.69 11.73 11.54 11.66 65,770 -0.06(-0.49%)
Oct 07, 2013 11.69 11.83 11.59 11.71 0 -0.07(-0.56%)
Oct 04, 2013 11.76 11.91 11.71 11.78 0 -0.02(-0.16%)
Oct 03, 2013 11.83 11.95 11.67 11.80 0 -0.02(-0.16%)
Oct 02, 2013 12.09 12.13 11.79 11.82 47,905 -0.38(-3.11%)
Oct 01, 2013 12.28 12.33 11.92 12.20 76,352 +0.65(+5.67%)
Sep 27, 2013 11.52 11.62 11.31 11.54 0 -0.09(-0.73%)
Sep 26, 2013 11.69 11.74 11.46 11.63 26,292 -0.03(-0.24%)
Sep 25, 2013 11.78 11.89 11.49 11.66 19,506 -0.12(-1.05%)
Sep 24, 2013 11.52 11.90 11.32 11.78 61,073 +0.01(+0.08%)
Sep 23, 2013 11.86 11.86 11.64 11.77 42,927 -0.08(-0.64%)
Sep 20, 2013 11.62 11.99 11.50 11.85 0 +0.27(+2.29%)
Sep 19, 2013 11.52 11.70 11.37 11.58 37,535 +0.07(+0.58%)
Sep 18, 2013 11.25 11.56 11.14 11.51 0 +0.24(+2.10%)
Sep 17, 2013 11.11 11.31 11.03 11.28 0 +0.17(+1.54%)
Sep 16, 2013 11.26 11.23 11.01 11.11 0 -0.02(-0.17%)
Sep 13, 2013 10.78 11.25 10.54 11.13 0 +0.40(+3.71%)
Sep 12, 2013 10.91 10.91 10.58 10.73 0 -0.19(-1.74%)
Sep 11, 2013 10.98 11.00 10.87 10.92 0 -0.10(-0.95%)
Sep 10, 2013 11.02 11.26 10.86 11.02 18,261 +0.02(+0.17%)
Sep 09, 2013 10.80 11.12 10.73 11.00 0 +0.24(+2.20%)
Sep 06, 2013 10.94 10.94 10.37 10.77 0 -0.10(-0.96%)
Sep 05, 2013 10.98 11.01 10.86 10.87 0 -0.13(-1.21%)
Sep 04, 2013 10.95 11.13 10.89 11.00 0 +0.00(+0.00%)
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.