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 (%)
Aug 30, 2013 11.27 11.43 10.75 11.01 0 -0.30(-2.68%)
Aug 29, 2013 11.20 11.50 11.13 11.32 31,204 +0.11(+1.02%)
Aug 28, 2013 10.84 11.28 10.79 11.20 0 +0.33(+3.05%)
Aug 27, 2013 10.91 11.09 10.74 10.87 66,694 -0.11(-1.04%)
Aug 26, 2013 11.17 11.37 10.96 10.98 0 -0.20(-1.78%)
Aug 23, 2013 11.20 11.35 11.17 11.18 0 -0.02(-0.17%)
Aug 22, 2013 11.08 11.23 11.02 11.20 51,937 +0.18(+1.64%)
Aug 21, 2013 11.31 11.31 11.00 11.02 0 -0.29(-2.60%)
Aug 20, 2013 11.24 11.43 11.18 11.32 22,086 +0.11(+1.02%)
Aug 19, 2013 11.31 11.52 11.04 11.20 30,553 -0.09(-0.76%)
Aug 16, 2013 11.46 11.50 11.29 11.29 0 -0.23(-1.98%)
Aug 15, 2013 11.65 11.79 11.51 11.51 37,580 -0.23(-1.94%)
Aug 14, 2013 11.83 11.93 11.72 11.74 24,148 -0.16(-1.35%)
Aug 13, 2013 11.90 12.05 11.83 11.90 27,314 -0.03(-0.24%)
Aug 12, 2013 11.93 12.05 11.83 11.93 81,462 -0.02(-0.16%)
Aug 09, 2013 11.93 12.02 11.82 11.95 68,496 +0.03(+0.24%)
Aug 08, 2013 11.86 11.93 11.75 11.92 73,894 +0.16(+1.37%)
Aug 07, 2013 11.86 11.87 11.64 11.76 35,662 -0.09(-0.80%)
Aug 06, 2013 12.08 12.09 11.71 11.86 46,429 -0.24(-1.96%)
Aug 05, 2013 12.02 12.13 11.94 12.09 35,478 +0.03(+0.24%)
Aug 02, 2013 12.05 12.13 12.05 12.06 15,613 +0.00(+0.00%)
Aug 01, 2013 12.00 12.14 11.92 12.06 29,290 +0.09(+0.79%)
Jul 31, 2013 12.07 12.30 11.91 11.97 0 -0.01(-0.08%)
Jul 30, 2013 11.94 12.07 11.85 11.98 0 +0.21(+1.77%)
Jul 29, 2013 11.88 11.95 11.65 11.77 0 -0.09(-0.80%)
Jul 26, 2013 12.07 12.11 11.64 11.87 0 -0.34(-2.80%)
Jul 25, 2013 11.89 12.26 11.84 12.21 0 +0.24(+1.98%)
Jul 24, 2013 11.71 12.16 11.71 11.97 0 +0.28(+2.43%)
Jul 23, 2013 11.61 11.78 11.55 11.69 0 +0.09(+0.82%)
Jul 22, 2013 11.50 11.63 11.50 11.59 0 +0.06(+0.49%)
Jul 19, 2013 11.58 11.63 11.40 11.53 0 -0.07(-0.57%)
Jul 18, 2013 11.58 11.69 11.51 11.60 0 +0.10(+0.91%)
Jul 17, 2013 11.52 11.55 11.46 11.50 18,402 -0.01(-0.08%)
Jul 16, 2013 11.32 11.52 11.27 11.50 0 +0.23(+2.02%)
Jul 15, 2013 11.14 11.32 11.06 11.28 0 +0.17(+1.54%)
Jul 12, 2013 11.08 11.14 10.99 11.11 0 +0.04(+0.34%)
Jul 11, 2013 10.99 11.10 10.98 11.07 0 +0.21(+1.92%)
Jul 10, 2013 10.70 10.87 10.66 10.86 0 +0.19(+1.78%)
Jul 09, 2013 10.77 10.75 10.62 10.67 0 -0.02(-0.18%)
Jul 08, 2013 10.65 10.76 10.52 10.69 0 +0.00(+0.00%)
Jul 05, 2013 10.53 10.69 10.43 10.69 0 +0.29(+2.83%)
Jul 03, 2013 10.29 10.45 10.29 10.40 0 +0.02(+0.18%)
Jul 02, 2013 10.37 10.52 10.27 10.38 0 -0.02(-0.18%)
Jul 01, 2013 10.28 10.55 10.27 10.40 0 +0.18(+1.76%)
Jun 28, 2013 10.17 10.28 10.12 10.21 892,580 +0.04(+0.37%)
Jun 27, 2013 10.23 10.47 10.05 10.18 0 +0.06(+0.56%)
Jun 26, 2013 10.16 10.24 10.04 10.12 0 -0.03(-0.28%)
Jun 25, 2013 10.11 10.22 10.02 10.15 0 +0.11(+1.14%)
Jun 24, 2013 9.987 10.19 9.630 10.03 0 -0.09(-0.84%)
Jun 21, 2013 10.17 10.17 9.826 10.12 101,726 -0.01(-0.09%)
Jun 20, 2013 10.10 10.36 9.987 10.13 0 -0.12(-1.20%)
Jun 19, 2013 10.39 10.39 10.14 10.25 0 -0.16(-1.55%)
Jun 18, 2013 10.27 10.48 10.17 10.41 0 +0.13(+1.29%)
Jun 17, 2013 10.26 10.38 10.15 10.28 0 +0.13(+1.31%)
Jun 14, 2013 10.30 10.33 10.02 10.15 0 -0.20(-1.92%)
Jun 13, 2013 10.06 10.35 9.987 10.35 42,476 +0.26(+2.54%)
Jun 12, 2013 10.20 10.21 10.03 10.09 61,096 -0.06(-0.56%)
Jun 11, 2013 10.14 10.21 10.06 10.15 35,959 -0.13(-1.29%)
Jun 10, 2013 10.24 10.28 10.05 10.28 0 +0.05(+0.46%)
Jun 07, 2013 10.47 10.47 10.20 10.23 0 -0.13(-1.28%)
Jun 06, 2013 10.29 10.46 10.09 10.37 41,511 +0.05(+0.46%)
Jun 05, 2013 10.39 10.54 10.25 10.32 0 -0.10(-1.00%)
Jun 04, 2013 10.49 10.57 10.36 10.42 0 -0.09(-0.81%)
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.