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 (%)
Dec 31, 2010 2.724 2.969 2.724 2.918 129,349 +0.16(+5.73%)
Dec 30, 2010 2.803 2.818 2.717 2.760 57,092 -0.01(-0.52%)
Dec 29, 2010 2.782 2.817 2.660 2.775 49,860 +0.00(+0.00%)
Dec 28, 2010 2.803 2.839 2.760 2.775 51,373 -0.05(-1.78%)
Dec 27, 2010 2.875 2.926 2.803 2.825 45,221 -0.04(-1.26%)
Dec 23, 2010 2.861 2.918 2.825 2.861 43,933 +0.01(+0.25%)
Dec 22, 2010 3.026 3.098 2.846 2.854 120,636 -0.14(-4.80%)
Dec 21, 2010 2.660 3.127 2.660 2.997 416,863 +0.37(+13.93%)
Dec 20, 2010 2.703 2.703 2.624 2.631 31,486 -0.02(-0.81%)
Dec 17, 2010 2.667 2.724 2.624 2.652 63,453 -0.01(-0.54%)
Dec 16, 2010 2.688 2.688 2.602 2.667 22,964 +0.01(+0.27%)
Dec 15, 2010 2.638 2.696 2.631 2.660 51,994 +0.01(+0.27%)
Dec 14, 2010 2.624 2.652 2.622 2.652 48,208 +0.01(+0.54%)
Dec 13, 2010 2.660 2.681 2.616 2.638 23,593 -0.01(-0.27%)
Dec 10, 2010 2.616 2.660 2.613 2.645 16,242 +0.03(+1.10%)
Dec 09, 2010 2.516 2.616 2.494 2.616 110,731 +0.12(+4.60%)
Dec 08, 2010 2.588 2.616 2.487 2.501 92,231 -0.12(-4.40%)
Dec 07, 2010 2.616 2.660 2.595 2.616 37,610 +0.02(+0.83%)
Dec 06, 2010 2.552 2.595 2.537 2.595 32,766 +0.05(+1.98%)
Dec 03, 2010 2.559 2.573 2.521 2.545 72,436 -0.03(-1.20%)
Dec 02, 2010 2.581 2.624 2.573 2.575 33,480 +0.00(+0.08%)
Dec 01, 2010 2.415 2.616 2.415 2.573 145,886 +0.17(+6.87%)
Nov 30, 2010 2.379 2.415 2.300 2.408 78,133 +0.01(+0.60%)
Nov 29, 2010 2.458 2.595 2.322 2.394 77,326 -0.11(-4.31%)
Nov 26, 2010 2.379 2.537 2.379 2.501 11,338 +0.13(+5.45%)
Nov 24, 2010 2.286 2.372 2.372 2.372 125,882 +0.12(+5.10%)
Nov 23, 2010 2.286 2.286 2.178 2.257 32,720 -0.03(-1.26%)
Nov 22, 2010 2.271 2.307 2.221 2.286 48,762 -0.01(-0.63%)
Nov 19, 2010 2.214 2.300 2.178 2.300 139,310 +0.11(+4.92%)
Nov 18, 2010 2.185 2.214 2.142 2.192 144,953 +0.06(+2.69%)
Nov 17, 2010 2.156 2.164 2.135 2.135 16,228 -0.04(-1.66%)
Nov 16, 2010 2.135 2.185 2.128 2.171 36,354 +0.01(+0.33%)
Nov 15, 2010 2.200 2.214 2.149 2.164 30,163 +0.03(+1.35%)
Nov 12, 2010 2.221 2.221 2.135 2.135 104,608 -0.06(-2.94%)
Nov 11, 2010 2.228 2.257 2.164 2.200 59,117 -0.04(-1.61%)
Nov 10, 2010 2.243 2.257 2.207 2.236 151,946 +0.01(+0.32%)
Nov 09, 2010 2.271 2.293 2.192 2.228 119,224 -0.04(-1.90%)
Nov 08, 2010 2.279 2.343 2.271 2.271 139,474 -0.01(-0.32%)
Nov 05, 2010 2.271 2.286 2.185 2.279 262,591 +0.01(+0.63%)
Nov 04, 2010 2.257 2.271 2.214 2.264 134,609 +0.06(+2.94%)
Nov 03, 2010 2.286 2.286 2.171 2.200 601,532 -0.04(-1.92%)
Nov 02, 2010 2.257 2.372 2.221 2.243 372,331 +0.02(+0.97%)
Nov 01, 2010 2.214 2.264 2.164 2.221 154,174 +0.06(+2.66%)
Oct 29, 2010 2.250 2.250 2.164 2.164 28,221 -0.01(-0.66%)
Oct 28, 2010 2.243 2.315 2.164 2.178 72,647 -0.01(-0.33%)
Oct 27, 2010 2.221 2.236 2.178 2.185 49,305 +0.01(+0.33%)
Oct 25, 2010 2.153 2.200 2.128 2.178 22,224 +0.04(+2.02%)
Oct 22, 2010 1.977 2.164 1.977 2.135 117,768 -0.01(-0.67%)
Oct 21, 2010 2.156 2.164 2.142 2.149 20,624 -0.01(-0.66%)
Oct 20, 2010 2.142 2.164 2.106 2.164 11,644 +0.01(+0.33%)
Oct 19, 2010 2.092 2.178 2.070 2.156 57,244 -0.02(-0.99%)
Oct 18, 2010 2.149 2.185 2.135 2.178 116,264 +0.02(+1.00%)
Oct 15, 2010 2.149 2.164 2.120 2.156 117,815 +0.01(+0.33%)
Oct 14, 2010 2.142 2.156 2.106 2.149 166,380 +0.01(+0.67%)
Oct 13, 2010 2.113 2.156 2.106 2.135 52,311 +0.02(+1.02%)
Oct 12, 2010 2.178 2.178 2.085 2.113 13,461 -0.01(-0.34%)
Oct 11, 2010 2.156 2.207 2.099 2.120 38,953 +0.01(+0.34%)
Oct 08, 2010 2.099 2.128 2.092 2.113 123,766 -0.01(-0.34%)
Oct 07, 2010 2.099 2.221 2.099 2.120 126,653 +0.06(+3.15%)
Oct 06, 2010 1.998 2.221 1.926 2.056 276,185 +0.06(+3.16%)
Oct 05, 2010 1.919 1.998 1.919 1.993 62,778 +0.07(+3.45%)
Oct 04, 2010 1.955 1.977 1.912 1.926 35,629 -0.02(-1.11%)
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.