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 29, 2014
5.420
5.590
5.590
5.590
644,400
+0.27(+5.08%)
Aug 28, 2014
5.270
5.340
5.110
5.320
222,713
+0.01(+0.19%)
Aug 27, 2014
4.850
5.572
4.850
5.310
648,722
+0.62(+13.22%)
Aug 26, 2014
4.700
4.750
4.670
4.690
232,553
+0.03(+0.64%)
Aug 25, 2014
4.440
4.670
4.390
4.660
133,433
+0.24(+5.43%)
Aug 22, 2014
4.400
4.480
4.370
4.420
97,108
+0.08(+1.84%)
Aug 21, 2014
4.310
4.439
4.280
4.340
214,849
+0.06(+1.40%)
Aug 20, 2014
4.310
4.360
4.180
4.280
130,031
+0.02(+0.47%)
Aug 19, 2014
4.200
4.330
4.160
4.260
122,119
+0.09(+2.16%)
Aug 18, 2014
4.150
4.240
4.150
4.170
171,065
+0.03(+0.72%)
Aug 15, 2014
4.150
4.240
4.133
4.140
200,489
-0.01(-0.24%)
Aug 14, 2014
4.210
4.210
4.100
4.150
178,284
+0.03(+0.61%)
Aug 13, 2014
4.070
4.150
4.040
4.125
136,620
+0.05(+1.35%)
Aug 12, 2014
4.060
4.060
4.010
4.070
111,301
+0.01(+0.25%)
Aug 11, 2014
4.150
4.170
4.010
4.060
216,082
-0.03(-0.73%)
Aug 08, 2014
4.060
4.160
4.040
4.090
182,140
+0.02(+0.49%)
Aug 07, 2014
4.180
4.210
4.070
4.070
152,819
-0.06(-1.45%)
Aug 06, 2014
4.270
4.270
4.120
4.130
326,184
-0.25(-5.71%)
Aug 05, 2014
4.170
4.430
4.150
4.380
602,148
+0.24(+5.80%)
Aug 04, 2014
4.280
4.310
4.100
4.140
337,632
-0.17(-3.94%)
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
.