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 (%)
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%)
Jun 03, 2013 10.45 10.78 10.40 10.51 139,984 +0.06(+0.54%)
May 31, 2013 10.57 10.59 10.44 10.45 78,974 -0.21(-1.96%)
May 30, 2013 10.52 10.76 10.52 10.66 29,175 +0.15(+1.44%)
May 29, 2013 10.53 10.62 10.38 10.51 39,994 -0.06(-0.54%)
May 28, 2013 10.58 10.70 10.43 10.57 58,892 +0.14(+1.37%)
May 24, 2013 10.17 10.51 10.12 10.42 0 +0.23(+2.23%)
May 23, 2013 9.940 10.21 9.048 10.20 0 +0.20(+1.99%)
May 22, 2013 9.807 10.06 9.788 9.997 0 +0.17(+1.74%)
May 21, 2013 10.17 10.17 9.798 9.826 0 -0.36(-3.54%)
May 20, 2013 10.18 10.24 10.14 10.19 0 -0.05(-0.46%)
May 17, 2013 10.16 10.25 9.826 10.23 0 +0.09(+0.93%)
May 16, 2013 10.11 10.16 9.873 10.14 49,903 +0.03(+0.28%)
May 15, 2013 9.997 10.16 9.930 10.11 0 +0.33(+3.39%)
May 13, 2013 9.959 9.968 9.722 9.779 0 -0.17(-1.72%)
May 10, 2013 10.13 10.13 9.940 9.949 0 -0.13(-1.32%)
May 09, 2013 9.883 10.13 9.817 10.08 0 +0.20(+2.02%)
May 08, 2013 9.921 10.15 9.608 9.883 0 -0.04(-0.38%)
May 07, 2013 9.617 9.949 9.617 9.921 0 +0.29(+3.05%)
May 06, 2013 9.703 9.712 9.542 9.627 0 -0.15(-1.55%)
May 03, 2013 9.523 9.798 9.409 9.779 0 +0.37(+3.93%)
May 02, 2013 9.361 9.447 9.276 9.409 0 +0.07(+0.71%)
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.