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, 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%)
Jun 01, 2009 2.861 3.026 2.516 2.990 648,844 +0.18(+6.39%)
May 29, 2009 2.825 2.890 2.717 2.811 144,048 -0.01(-0.51%)
May 28, 2009 2.904 2.983 2.573 2.825 84,847 -0.06(-1.99%)
May 27, 2009 2.875 2.904 2.782 2.882 173,311 -0.02(-0.74%)
May 26, 2009 2.703 3.005 2.616 2.904 294,598 +0.18(+6.60%)
May 22, 2009 2.638 2.969 2.487 2.724 227,581 +0.10(+3.84%)
May 21, 2009 2.731 2.731 2.451 2.624 118,906 -0.17(-5.93%)
May 20, 2009 2.846 2.947 2.739 2.789 108,915 -0.05(-1.77%)
May 19, 2009 2.710 2.882 2.645 2.839 252,116 +0.08(+2.86%)
May 18, 2009 2.796 2.897 2.652 2.760 213,085 +0.00(+0.00%)
May 15, 2009 2.645 2.861 2.609 2.760 142,040 +0.13(+4.92%)
May 14, 2009 2.545 2.645 2.300 2.631 188,337 -0.09(-3.17%)
May 13, 2009 3.105 3.134 2.717 2.717 185,304 -0.45(-14.29%)
May 12, 2009 3.041 3.227 3.033 3.170 234,594 -0.02(-0.68%)
May 11, 2009 3.335 3.342 3.055 3.192 261,328 -0.19(-5.53%)
May 08, 2009 3.350 3.436 3.141 3.378 331,196 +0.11(+3.30%)
May 07, 2009 3.587 3.587 3.156 3.271 306,005 -0.32(-8.82%)
May 06, 2009 3.522 3.587 3.206 3.587 240,466 +0.19(+5.72%)
May 05, 2009 3.127 3.457 2.940 3.393 408,009 +0.25(+7.93%)
May 04, 2009 2.875 3.170 2.681 3.144 266,537 +0.48(+18.20%)
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.