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 (%)
Aug 31, 2009
2.164
2.221
1.833
1.977
272,566
-0.21(-9.54%)
Aug 28, 2009
2.307
2.307
2.128
2.185
112,053
-0.06(-2.88%)
Aug 27, 2009
2.358
2.358
2.228
2.250
35,265
-0.09(-3.69%)
Aug 26, 2009
2.250
2.379
2.228
2.336
101,591
+0.05(+2.20%)
Aug 25, 2009
2.300
2.336
2.250
2.286
85,343
-0.01(-0.31%)
Aug 24, 2009
2.286
2.322
2.271
2.293
51,855
+0.01(+0.31%)
Aug 21, 2009
2.358
2.372
2.264
2.286
159,797
-0.05(-2.15%)
Aug 20, 2009
2.250
2.415
2.207
2.336
170,129
+0.09(+3.83%)
Aug 19, 2009
2.135
2.286
2.049
2.250
114,948
+0.07(+3.30%)
Aug 18, 2009
1.977
2.315
1.955
2.178
101,215
+0.21(+10.58%)
Aug 17, 2009
1.970
2.077
1.855
1.970
100,956
+0.00(+0.00%)
Aug 14, 2009
2.192
2.250
1.970
1.970
252,128
-0.22(-10.16%)
Aug 13, 2009
2.257
2.279
2.142
2.192
92,711
-0.04(-1.93%)
Aug 12, 2009
2.343
2.358
2.228
2.236
120,064
-0.06(-2.51%)
Aug 11, 2009
2.343
2.465
2.293
2.293
39,755
-0.07(-3.04%)
Aug 10, 2009
2.394
2.448
2.286
2.365
64,299
-0.01(-0.30%)
Aug 07, 2009
2.386
2.509
2.271
2.372
286,197
+0.05(+2.17%)
Aug 06, 2009
2.386
2.408
2.300
2.322
108,270
-0.05(-2.12%)
Aug 05, 2009
2.516
2.537
2.322
2.372
66,084
-0.14(-5.71%)
Aug 04, 2009
2.516
2.545
2.458
2.516
83,115
-0.03(-1.13%)
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
.