Skip to main content
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 (%)
Feb 29, 2012 7.411 7.504 7.303 7.404 154,801 +0.04(+0.49%)
Feb 28, 2012 7.368 7.433 7.303 7.368 97,675 +0.01(+0.20%)
Feb 27, 2012 7.461 7.468 7.296 7.353 293,538 -0.17(-2.29%)
Feb 24, 2012 7.519 7.612 7.490 7.526 156,358 +0.01(+0.19%)
Feb 23, 2012 7.274 7.548 7.181 7.512 181,086 +0.25(+3.47%)
Feb 22, 2012 7.260 7.339 7.188 7.260 139,410 -0.02(-0.30%)
Feb 21, 2012 7.310 7.361 7.030 7.282 228,311 -0.01(-0.10%)
Feb 17, 2012 7.282 7.361 7.186 7.289 291,427 +0.01(+0.10%)
Feb 16, 2012 6.699 7.360 6.577 7.282 719,035 +0.83(+12.93%)
Feb 15, 2012 6.599 6.638 6.390 6.448 157,059 -0.13(-1.97%)
Feb 14, 2012 6.455 6.584 6.326 6.577 146,494 +0.08(+1.22%)
Feb 13, 2012 6.476 6.523 6.426 6.498 108,410 +0.09(+1.46%)
Feb 10, 2012 6.433 6.462 6.390 6.405 58,084 -0.09(-1.33%)
Feb 09, 2012 6.541 6.591 6.433 6.491 36,835 -0.06(-0.88%)
Feb 08, 2012 6.635 6.656 6.426 6.548 62,002 -0.08(-1.19%)
Feb 07, 2012 6.412 6.635 6.390 6.627 81,096 +0.19(+3.02%)
Feb 06, 2012 6.649 6.649 6.419 6.433 38,144 -0.25(-3.76%)
Feb 03, 2012 6.433 6.685 6.347 6.685 157,226 +0.39(+6.16%)
Feb 02, 2012 6.448 6.448 6.254 6.297 88,267 -0.14(-2.23%)
Feb 01, 2012 6.448 6.462 6.290 6.441 88,233 +0.06(+1.01%)
Jan 31, 2012 6.448 6.448 6.282 6.376 37,986 -0.04(-0.56%)
Jan 30, 2012 6.146 6.419 6.146 6.412 79,912 +0.22(+3.60%)
Jan 27, 2012 6.203 6.275 6.131 6.189 40,384 -0.03(-0.46%)
Jan 26, 2012 6.383 6.383 6.117 6.218 41,966 -0.12(-1.82%)
Jan 25, 2012 6.361 6.361 6.189 6.333 36,979 -0.04(-0.68%)
Jan 24, 2012 6.290 6.412 6.060 6.376 84,290 +0.07(+1.14%)
Jan 23, 2012 6.304 6.318 6.110 6.304 55,612 +0.01(+0.23%)
Jan 20, 2012 6.361 6.376 6.261 6.290 125,319 -0.07(-1.13%)
Jan 19, 2012 6.268 6.383 6.196 6.361 39,001 +0.12(+1.84%)
Jan 18, 2012 5.959 6.268 5.901 6.246 89,251 +0.29(+4.83%)
Jan 17, 2012 5.981 6.060 5.865 5.959 70,757 +0.03(+0.48%)
Jan 13, 2012 5.830 5.945 5.815 5.930 113,799 +0.02(+0.36%)
Jan 12, 2012 5.758 5.916 5.650 5.909 140,333 +0.15(+2.62%)
Jan 11, 2012 5.463 5.880 5.427 5.758 138,591 +0.29(+5.26%)
Jan 10, 2012 5.449 5.485 5.405 5.470 75,009 +0.07(+1.33%)
Jan 09, 2012 5.362 5.420 5.319 5.398 86,476 +0.08(+1.49%)
Jan 06, 2012 5.355 5.391 5.312 5.319 46,551 -0.05(-0.94%)
Jan 05, 2012 5.456 5.456 5.348 5.370 81,644 -0.11(-1.97%)
Jan 04, 2012 5.319 5.499 5.298 5.477 55,915 +0.19(+3.67%)
Dec 30, 2011 5.305 5.405 5.010 5.283 75,531 -0.02(-0.41%)
Dec 29, 2011 5.132 5.427 5.132 5.305 64,155 +0.19(+3.80%)
Dec 28, 2011 5.341 5.341 5.075 5.111 100,709 -0.23(-4.31%)
Dec 27, 2011 5.211 5.362 5.003 5.341 54,990 +0.12(+2.34%)
Dec 23, 2011 5.355 5.355 5.197 5.219 108,819 -0.30(-5.47%)
Dec 21, 2011 5.420 5.556 5.319 5.520 104,294 +0.09(+1.59%)
Dec 20, 2011 5.139 5.456 5.118 5.434 167,295 +0.40(+8.00%)
Dec 19, 2011 5.204 5.204 4.996 5.032 101,359 -0.14(-2.64%)
Dec 16, 2011 5.255 5.391 5.147 5.168 225,281 -0.04(-0.83%)
Dec 15, 2011 5.183 5.276 5.060 5.211 145,888 +0.10(+1.97%)
Dec 14, 2011 4.938 5.132 4.895 5.111 151,032 +0.14(+2.75%)
Dec 13, 2011 5.197 5.197 4.938 4.974 109,137 -0.19(-3.62%)
Dec 12, 2011 5.190 5.190 5.082 5.161 102,854 -0.10(-1.91%)
Dec 09, 2011 5.204 5.355 5.132 5.262 102,466 +0.09(+1.67%)
Dec 08, 2011 5.276 5.276 5.154 5.175 91,402 -0.14(-2.70%)
Dec 07, 2011 5.283 5.377 5.149 5.319 163,244 +0.01(+0.14%)
Dec 06, 2011 5.434 5.434 5.305 5.312 84,560 -0.09(-1.73%)
Dec 05, 2011 5.312 5.449 5.305 5.405 111,976 +0.19(+3.72%)
Dec 02, 2011 5.262 5.334 5.147 5.211 77,658 +0.00(+0.00%)
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.