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 (%)
Mar 31, 2017
3.600
3.600
3.350
3.550
22,270
-0.05(-1.39%)
Mar 30, 2017
3.650
3.750
3.550
3.600
13,805
-0.10(-2.70%)
Mar 29, 2017
3.750
3.750
3.700
3.700
5,778
+0.00(+0.00%)
Mar 28, 2017
3.750
3.750
3.700
3.700
9,782
+0.00(+0.00%)
Mar 27, 2017
3.700
3.750
3.650
3.700
18,226
+0.00(+0.00%)
Mar 24, 2017
3.750
3.750
3.650
3.700
17,352
-0.05(-1.33%)
Mar 23, 2017
3.642
3.800
3.642
3.750
7,175
+0.05(+1.35%)
Mar 22, 2017
3.754
3.754
3.550
3.700
28,772
-0.10(-2.63%)
Mar 21, 2017
3.700
3.800
3.600
3.800
21,600
+0.15(+4.11%)
Mar 20, 2017
3.650
3.700
3.505
3.650
28,066
-0.05(-1.35%)
Mar 17, 2017
3.750
3.900
3.700
3.700
28,547
-0.10(-2.63%)
Mar 16, 2017
3.600
3.850
3.600
3.800
31,245
+0.15(+4.11%)
Mar 15, 2017
3.600
3.750
3.600
3.650
13,713
+0.05(+1.39%)
Mar 14, 2017
3.600
3.700
3.550
3.600
20,766
+0.05(+1.41%)
Mar 13, 2017
3.950
4.100
3.350
3.550
173,448
-0.35(-8.97%)
Mar 10, 2017
3.900
4.100
3.900
3.900
25,306
-0.05(-1.27%)
Mar 09, 2017
4.100
4.100
3.879
3.950
91,259
-0.05(-1.25%)
Mar 08, 2017
4.150
4.150
3.850
4.000
75,137
-0.15(-3.61%)
Mar 07, 2017
4.100
4.150
4.000
4.150
80,164
+0.05(+1.22%)
Mar 06, 2017
3.950
4.150
3.900
4.100
171,072
+0.18(+4.58%)
Mar 03, 2017
3.750
4.200
3.712
3.921
105,041
+0.07(+1.83%)
Mar 02, 2017
3.600
3.950
3.500
3.850
124,211
+0.35(+10.00%)
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
.