Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2011
6.750
6.807
6.556
6.570
465,258
-0.24(-3.59%)
Jul 28, 2011
5.815
7.102
5.815
6.814
1,416,985
+1.33(+24.25%)
Jul 27, 2011
5.786
5.794
5.449
5.485
274,225
-0.31(-5.34%)
Jul 26, 2011
6.009
6.088
5.794
5.794
125,254
-0.18(-3.01%)
Jul 25, 2011
6.182
6.207
5.966
5.973
212,595
-0.24(-3.82%)
Jul 22, 2011
6.225
6.275
6.117
6.211
258,832
+0.04(+0.70%)
Jul 21, 2011
5.830
6.189
5.808
6.167
479,564
+0.35(+6.06%)
Jul 20, 2011
5.571
5.862
5.571
5.815
191,066
+0.24(+4.39%)
Jul 19, 2011
5.470
5.614
5.391
5.571
149,207
+0.14(+2.51%)
Jul 18, 2011
5.628
5.628
5.427
5.434
202,225
-0.24(-4.30%)
Jul 15, 2011
5.779
5.880
5.607
5.679
121,163
-0.09(-1.50%)
Jul 14, 2011
5.643
5.830
5.607
5.765
192,062
+0.14(+2.43%)
Jul 13, 2011
5.592
5.955
5.542
5.628
348,561
+0.02(+0.38%)
Jul 12, 2011
5.729
5.791
5.572
5.607
384,252
-0.16(-2.74%)
Jul 11, 2011
5.772
5.887
5.722
5.765
491,856
-0.13(-2.20%)
Jul 08, 2011
5.837
5.952
5.700
5.895
588,137
-0.17(-2.84%)
Jul 07, 2011
6.060
6.211
5.988
6.067
452,413
+0.08(+1.32%)
Jul 06, 2011
5.995
6.045
5.815
5.988
553,219
+0.02(+0.36%)
Jul 05, 2011
5.794
6.045
5.786
5.966
506,146
+0.21(+3.62%)
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
.