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%)
Aug 03, 2009	2.501	2.595	2.293	2.545	137,015	+0.12(+5.04%)
Jul 31, 2009	2.803	2.803	2.408	2.422	209,372	-0.40(-14.25%)
Jul 30, 2009	3.019	3.084	2.782	2.825	176,000	-0.19(-6.21%)
Jul 29, 2009	3.033	3.062	2.935	3.012	91,176	-0.06(-2.10%)
Jul 28, 2009	2.990	3.163	2.904	3.077	119,100	+0.06(+1.90%)
Jul 27, 2009	3.084	3.127	2.954	3.019	160,220	-0.06(-2.10%)
Jul 24, 2009	3.148	3.163	3.055	3.084	54,367	-0.11(-3.38%)
Jul 23, 2009	2.940	3.206	2.918	3.192	124,593	+0.24(+8.03%)
Jul 22, 2009	2.940	2.962	2.753	2.954	89,677	-0.01(-0.24%)
Jul 21, 2009	2.983	3.005	2.890	2.962	36,965	-0.01(-0.24%)
Jul 20, 2009	2.897	2.976	2.767	2.969	39,838	+0.08(+2.74%)
Jul 17, 2009	2.775	2.918	2.609	2.890	81,449	+0.11(+3.88%)
Jul 16, 2009	2.767	2.818	2.631	2.782	159,964	-0.01(-0.51%)
Jul 15, 2009	2.660	2.796	2.638	2.796	88,010	+0.19(+7.16%)
Jul 14, 2009	2.588	2.616	2.372	2.609	31,924	+0.01(+0.55%)
Jul 13, 2009	2.444	2.602	2.372	2.595	64,790	+0.17(+7.12%)
Jul 10, 2009	2.286	2.573	2.228	2.422	99,352	+0.13(+5.64%)
Jul 09, 2009	2.379	2.746	2.279	2.293	252,996	-0.07(-3.04%)
Jul 08, 2009	2.430	2.782	2.329	2.365	216,186	-0.04(-1.79%)
Jul 07, 2009	2.264	2.523	2.135	2.408	93,142	+0.15(+6.69%)
Jul 06, 2009	2.415	2.415	2.192	2.257	87,135	-0.17(-6.82%)
Jul 02, 2009	2.624	2.674	2.358	2.422	103,986	-0.24(-9.16%)
Jul 01, 2009	2.681	2.703	2.624	2.667	91,985	-0.03(-1.07%)
Jun 30, 2009	2.660	2.875	2.616	2.696	133,123	+0.04(+1.63%)
Jun 29, 2009	2.739	2.746	2.566	2.652	55,854	-0.09(-3.40%)
Jun 26, 2009	2.811	2.868	2.660	2.746	758,085	-0.08(-2.80%)
Jun 25, 2009	2.753	2.882	2.674	2.825	142,328	+0.13(+4.80%)
Jun 24, 2009	2.566	3.012	2.466	2.696	161,429	+0.17(+6.53%)
Jun 23, 2009	2.516	2.588	2.487	2.530	68,540	+0.04(+1.44%)
Jun 22, 2009	2.832	2.868	2.494	2.494	105,824	-0.37(-13.03%)
Jun 19, 2009	2.803	3.206	2.803	2.868	152,734	+0.12(+4.45%)
Jun 18, 2009	2.710	2.760	2.631	2.746	85,161	+0.02(+0.79%)
Jun 17, 2009	2.667	2.832	2.631	2.724	64,361	+0.06(+2.43%)
Jun 16, 2009	2.775	2.789	2.624	2.660	67,199	-0.05(-1.86%)
Jun 15, 2009	2.825	2.861	2.681	2.710	92,918	-0.20(-6.91%)
Jun 12, 2009	2.882	2.918	2.789	2.911	53,947	-0.01(-0.25%)
Jun 11, 2009	2.753	3.134	2.681	2.918	171,744	+0.17(+6.00%)
Jun 10, 2009	2.731	2.760	2.714	2.753	120,071	+0.09(+3.23%)
Jun 09, 2009	2.688	2.688	2.566	2.667	79,609	-0.01(-0.54%)
Jun 08, 2009	2.667	2.739	2.660	2.681	64,142	-0.11(-3.87%)
Jun 05, 2009	2.839	2.861	2.703	2.789	165,477	-0.03(-1.02%)
Jun 04, 2009	2.739	2.861	2.724	2.818	167,448	+0.09(+3.43%)
Jun 03, 2009	2.803	2.839	2.688	2.724	101,061	-0.14(-5.01%)
Jun 02, 2009	2.976	3.048	2.832	2.868	163,823	-0.12(-4.09%)

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.

Town Sports International (NQ: CLUB )

Historical Prices

Free News Feed