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 (%)
Apr 29, 2016 3.430 3.470 2.900 3.330 105,049 -0.17(-4.86%)
Apr 28, 2016 3.650 3.720 3.340 3.500 64,544 -0.21(-5.66%)
Apr 27, 2016 3.740 3.750 3.610 3.710 93,896 -0.04(-1.07%)
Apr 26, 2016 3.860 3.860 3.700 3.750 88,441 -0.11(-2.85%)
Apr 25, 2016 3.860 3.890 3.800 3.860 30,108 -0.01(-0.26%)
Apr 22, 2016 3.870 3.920 3.850 3.870 26,487 -0.03(-0.77%)
Apr 21, 2016 3.880 3.940 3.841 3.900 16,410 +0.05(+1.27%)
Apr 20, 2016 3.820 3.920 3.800 3.851 33,192 +0.04(+1.08%)
Apr 19, 2016 3.870 3.930 3.770 3.810 46,188 -0.04(-1.04%)
Apr 18, 2016 3.820 3.950 3.700 3.850 114,595 +0.03(+0.79%)
Apr 15, 2016 3.730 3.970 3.600 3.820 168,014 +0.19(+5.23%)
Apr 14, 2016 3.730 3.800 3.600 3.630 118,033 -0.07(-1.89%)
Apr 13, 2016 3.640 3.850 3.620 3.700 189,855 +0.10(+2.78%)
Apr 12, 2016 3.480 3.740 3.350 3.600 207,173 +0.08(+2.27%)
Apr 11, 2016 3.210 3.760 3.164 3.520 166,660 +0.34(+10.69%)
Apr 08, 2016 3.040 3.340 3.040 3.180 119,569 +0.15(+4.95%)
Apr 07, 2016 2.970 3.050 2.900 3.030 126,556 +0.07(+2.36%)
Apr 06, 2016 3.010 3.010 2.900 2.960 34,298 -0.04(-1.33%)
Apr 05, 2016 2.940 3.100 2.880 3.000 43,666 +0.00(+0.00%)
Apr 04, 2016 3.050 3.070 2.880 3.000 102,439 +0.00(+0.00%)
Apr 01, 2016 2.890 3.030 2.810 3.000 99,321 +0.13(+4.53%)
Mar 31, 2016 2.840 3.020 2.820 2.870 94,573 +0.01(+0.35%)
Mar 30, 2016 2.750 2.920 2.620 2.860 207,356 +0.11(+4.00%)
Mar 29, 2016 2.630 2.850 2.630 2.750 99,511 +0.12(+4.56%)
Mar 28, 2016 2.390 2.700 2.390 2.630 62,262 +0.22(+9.13%)
Mar 24, 2016 2.500 2.410 2.410 2.410 128,600 -0.09(-3.60%)
Mar 23, 2016 2.210 2.620 2.200 2.500 322,208 +0.31(+14.16%)
Mar 22, 2016 2.040 2.290 1.920 2.190 82,416 +0.17(+8.42%)
Mar 21, 2016 1.820 2.100 1.820 2.020 69,028 +0.18(+9.78%)
Mar 18, 2016 2.020 2.050 1.700 1.840 197,570 -0.21(-10.24%)
Mar 17, 2016 2.000 2.090 1.987 2.050 68,216 +0.07(+3.54%)
Mar 16, 2016 2.050 2.100 1.930 1.980 15,745 +0.01(+0.51%)
Mar 15, 2016 1.990 2.040 1.750 1.970 117,762 +0.03(+1.55%)
Mar 14, 2016 2.040 2.100 1.910 1.940 54,536 -0.08(-3.96%)
Mar 11, 2016 2.060 2.120 1.900 2.020 260,034 -0.04(-1.94%)
Mar 10, 2016 1.750 2.060 1.750 2.060 320,770 +0.30(+17.05%)
Mar 09, 2016 1.890 1.890 1.640 1.760 243,724 -0.10(-5.38%)
Mar 08, 2016 1.430 2.170 1.406 1.860 1,414,671 +0.69(+58.97%)
Mar 07, 2016 1.230 1.250 1.170 1.170 29,900 +0.01(+0.86%)
Mar 04, 2016 1.090 1.200 1.090 1.160 50,245 +0.07(+6.42%)
Mar 03, 2016 1.180 1.180 1.090 1.090 95,128 -0.08(-6.84%)
Mar 02, 2016 1.210 1.220 1.140 1.170 51,744 +0.04(+3.54%)
Mar 01, 2016 1.130 1.160 1.110 1.130 24,353 +0.01(+0.89%)
Feb 29, 2016 1.190 1.230 1.110 1.120 53,869 -0.07(-5.88%)
Feb 26, 2016 1.190 1.220 1.101 1.190 42,425 +0.10(+9.17%)
Feb 25, 2016 1.310 1.490 1.090 1.090 106,534 -0.19(-14.84%)
Feb 24, 2016 1.090 1.420 1.080 1.280 75,753 +0.19(+17.42%)
Feb 23, 2016 1.260 1.300 1.080 1.090 58,680 -0.17(-13.48%)
Feb 22, 2016 1.270 1.360 1.170 1.260 34,605 -0.02(-1.56%)
Feb 19, 2016 1.200 1.370 1.195 1.280 74,116 +0.08(+6.67%)
Feb 18, 2016 1.020 1.232 0.9600 1.200 103,127 +0.11(+10.09%)
Feb 17, 2016 1.140 1.150 1.080 1.090 36,315 +0.02(+1.87%)
Feb 16, 2016 1.020 1.090 1.020 1.070 100,215 +0.05(+4.90%)
Feb 12, 2016 1.000 1.020 1.020 1.020 49,300 +0.05(+5.62%)
Feb 11, 2016 0.9400 1.070 0.9305 0.9657 25,008 +0.04(+3.84%)
Feb 10, 2016 1.000 1.120 0.9300 0.9300 79,368 -0.07(-7.00%)
Feb 09, 2016 1.010 1.020 0.9200 1.000 88,899 -0.03(-2.91%)
Feb 08, 2016 1.130 1.130 1.010 1.030 108,559 -0.08(-7.21%)
Feb 05, 2016 1.150 1.150 1.110 1.110 27,272 +0.02(+1.83%)
Feb 04, 2016 1.100 1.150 1.080 1.090 92,466 -0.01(-0.91%)
Feb 03, 2016 1.216 1.220 1.100 1.100 77,901 -0.11(-9.09%)
Feb 02, 2016 1.200 1.220 1.160 1.210 37,804 +0.01(+0.83%)
Feb 01, 2016 1.200 1.240 1.200 1.200 35,134 -0.02(-1.64%)
Jan 29, 2016 1.230 1.240 1.220 1.220 36,307 +0.00(+0.00%)
Jan 28, 2016 1.220 1.240 1.210 1.220 11,107 +0.02(+1.67%)
Jan 27, 2016 1.190 1.200 1.170 1.200 5,018 +0.00(+0.00%)
Jan 26, 2016 1.180 1.220 1.163 1.200 52,082 +0.00(+0.00%)
Jan 25, 2016 1.200 1.220 1.162 1.200 33,034 +0.01(+0.84%)
Jan 22, 2016 1.200 1.200 1.150 1.190 14,920 +0.09(+8.18%)
Jan 21, 2016 1.140 1.165 1.080 1.100 10,026 -0.02(-1.79%)
Jan 20, 2016 1.180 1.180 1.080 1.120 103,153 -0.08(-6.67%)
Jan 19, 2016 1.200 1.240 1.180 1.200 103,142 +0.00(+0.00%)
Jan 15, 2016 1.200 1.200 1.200 1.200 50,900 -0.04(-3.23%)
Jan 14, 2016 1.280 1.308 1.190 1.240 57,582 -0.06(-4.62%)
Jan 13, 2016 1.220 1.640 1.200 1.300 392,446 +0.07(+5.69%)
Jan 12, 2016 1.140 1.250 1.100 1.230 100,705 +0.12(+10.81%)
Jan 11, 2016 1.100 1.130 1.080 1.110 53,408 +0.00(+0.00%)
Jan 08, 2016 1.080 1.170 1.070 1.110 66,138 +0.00(+0.00%)
Jan 07, 2016 1.150 1.200 1.070 1.110 41,913 -0.06(-5.13%)
Jan 06, 2016 1.270 1.270 1.170 1.170 36,410 -0.10(-7.87%)
Jan 05, 2016 1.220 1.280 1.200 1.270 44,690 +0.07(+5.83%)
Jan 04, 2016 1.256 1.260 1.070 1.200 124,794 +0.01(+0.84%)
Dec 31, 2015 1.310 1.190 1.190 1.190 161,600 -0.08(-6.30%)
Dec 30, 2015 1.290 1.300 1.150 1.270 386,328 +0.08(+6.72%)
Dec 29, 2015 1.200 1.236 1.170 1.190 181,235 -0.02(-1.65%)
Dec 28, 2015 1.310 1.310 1.200 1.210 122,328 -0.07(-5.47%)
Dec 24, 2015 1.200 1.280 1.280 1.280 58,900 +0.08(+6.67%)
Dec 23, 2015 1.270 1.350 1.200 1.200 136,076 -0.07(-5.51%)
Dec 22, 2015 1.340 1.340 1.230 1.270 170,026 -0.12(-8.63%)
Dec 21, 2015 1.300 1.410 1.230 1.390 197,061 +0.16(+13.01%)
Dec 18, 2015 1.290 1.350 1.230 1.230 174,271 -0.14(-10.22%)
Dec 17, 2015 1.440 1.440 1.150 1.370 111,323 +0.13(+10.48%)
Dec 16, 2015 1.440 1.440 1.180 1.240 98,278 -0.09(-6.77%)
Dec 15, 2015 1.670 1.670 1.200 1.330 116,785 +0.07(+5.56%)
Dec 14, 2015 1.500 1.500 1.120 1.260 169,172 -0.22(-14.86%)
Dec 11, 2015 1.500 1.520 1.460 1.480 47,196 -0.02(-1.33%)
Dec 10, 2015 1.460 1.600 1.460 1.500 48,286 +0.00(+0.00%)
Dec 09, 2015 1.530 1.640 1.450 1.500 89,456 -0.03(-1.96%)
Dec 08, 2015 1.510 1.830 1.460 1.530 59,088 +0.00(+0.00%)
Dec 07, 2015 1.520 1.590 1.450 1.530 59,782 -0.05(-3.16%)
Dec 04, 2015 1.600 1.620 1.470 1.580 35,715 -0.02(-1.25%)
Dec 03, 2015 1.680 1.690 1.520 1.600 91,649 -0.07(-4.19%)
Dec 02, 2015 1.710 1.710 1.590 1.670 46,260 -0.02(-1.18%)
Dec 01, 2015 1.700 1.980 1.615 1.690 52,364 -0.01(-0.59%)
Nov 30, 2015 1.810 1.810 1.650 1.700 89,461 -0.13(-7.10%)
Nov 27, 2015 1.890 1.890 1.750 1.830 6,783 -0.06(-3.17%)
Nov 25, 2015 1.870 1.890 1.890 1.890 51,100 +0.06(+3.28%)
Nov 24, 2015 1.720 1.890 1.680 1.830 39,228 +0.08(+4.57%)
Nov 23, 2015 1.740 1.830 1.650 1.750 92,897 +0.00(+0.00%)
Nov 20, 2015 1.850 1.880 1.720 1.750 38,381 -0.06(-3.31%)
Nov 19, 2015 1.900 1.913 1.750 1.810 50,002 -0.07(-3.72%)
Nov 18, 2015 2.010 2.010 1.821 1.880 54,250 -0.05(-2.59%)
Nov 17, 2015 2.000 2.010 1.890 1.930 47,442 -0.01(-0.52%)
Nov 16, 2015 2.010 2.030 1.900 1.940 31,680 -0.09(-4.43%)
Nov 13, 2015 2.035 2.060 1.960 2.030 31,815 -0.03(-1.46%)
Nov 12, 2015 2.130 2.160 2.060 2.060 18,174 -0.09(-4.19%)
Nov 11, 2015 2.120 2.150 2.100 2.150 21,147 +0.03(+1.42%)
Nov 10, 2015 2.280 2.290 2.070 2.120 22,576 -0.11(-4.93%)
Nov 09, 2015 2.320 2.414 2.200 2.230 30,408 -0.13(-5.51%)
Nov 06, 2015 2.500 2.505 2.260 2.360 29,311 -0.12(-4.84%)
Nov 05, 2015 2.770 2.770 2.390 2.480 33,428 -0.02(-0.80%)
Nov 04, 2015 2.800 2.830 2.310 2.500 60,400 -0.39(-13.49%)
Nov 03, 2015 2.910 2.990 2.800 2.890 60,091 -0.06(-2.03%)
Nov 02, 2015 3.020 3.050 2.900 2.950 11,810 +0.04(+1.37%)
Oct 30, 2015 3.000 3.020 2.900 2.910 21,531 -0.06(-2.02%)
Oct 29, 2015 3.020 3.030 2.980 2.970 6,215 -0.04(-1.33%)
Oct 28, 2015 3.050 3.050 3.000 3.010 21,974 +0.01(+0.33%)
Oct 27, 2015 2.980 3.020 2.970 3.000 18,802 -0.01(-0.33%)
Oct 26, 2015 2.970 3.050 2.970 3.010 20,137 +0.03(+1.01%)
Oct 23, 2015 3.010 3.010 2.980 2.980 10,759 -0.02(-0.67%)
Oct 22, 2015 3.010 3.070 3.000 3.000 8,082 +0.00(+0.00%)
Oct 21, 2015 3.040 3.040 2.960 3.000 6,504 -0.02(-0.66%)
Oct 20, 2015 3.070 3.070 3.000 3.020 11,153 -0.02(-0.65%)
Oct 19, 2015 3.030 3.070 3.000 3.040 8,096 +0.04(+1.33%)
Oct 16, 2015 3.070 3.070 3.000 3.000 18,528 -0.02(-0.66%)
Oct 15, 2015 3.000 3.070 2.965 3.020 15,772 +0.02(+0.67%)
Oct 14, 2015 3.010 3.080 2.960 3.000 14,060 +0.01(+0.33%)
Oct 13, 2015 3.000 3.050 2.810 2.990 81,731 +0.04(+1.36%)
Oct 12, 2015 2.910 2.995 2.850 2.950 16,840 +0.04(+1.37%)
Oct 09, 2015 2.990 3.000 2.830 2.910 22,679 +0.03(+1.08%)
Oct 08, 2015 2.950 2.950 2.860 2.879 6,907 +0.09(+3.19%)
Oct 07, 2015 2.890 2.950 2.740 2.790 29,006 -0.06(-2.11%)
Oct 06, 2015 2.760 2.900 2.760 2.850 16,483 +0.05(+1.79%)
Oct 05, 2015 2.620 2.900 2.404 2.800 61,996 +0.09(+3.32%)
Oct 02, 2015 2.670 2.750 2.570 2.710 16,610 +0.04(+1.50%)
Oct 01, 2015 2.660 2.750 2.530 2.670 16,307 +0.04(+1.52%)
Sep 30, 2015 2.630 2.650 2.500 2.630 17,516 +0.00(+0.00%)
Sep 29, 2015 2.640 2.640 2.460 2.630 16,792 +0.01(+0.38%)
Sep 28, 2015 2.660 2.670 2.510 2.620 10,600 +0.02(+0.77%)
Sep 25, 2015 2.630 2.690 2.520 2.600 22,906 +0.00(+0.00%)
Sep 24, 2015 2.600 2.640 2.500 2.600 26,001 -0.01(-0.38%)
Sep 23, 2015 2.760 2.770 2.610 2.610 17,130 -0.21(-7.45%)
Sep 22, 2015 2.980 2.980 2.690 2.820 76,980 -0.16(-5.37%)
Sep 21, 2015 2.910 3.010 2.910 2.980 25,865 +0.10(+3.47%)
Sep 18, 2015 3.100 3.130 2.870 2.880 137,315 -0.22(-7.10%)
Sep 17, 2015 3.060 3.120 3.050 3.100 10,674 +0.12(+4.03%)
Sep 16, 2015 2.870 3.070 2.810 2.980 62,420 +0.11(+3.83%)
Sep 15, 2015 3.000 3.000 2.810 2.870 61,710 -0.13(-4.33%)
Sep 14, 2015 2.450 3.090 2.450 3.000 217,493 +0.54(+21.95%)
Sep 11, 2015 2.450 2.460 2.430 2.460 16,785 -0.04(-1.60%)
Sep 10, 2015 2.533 2.534 2.440 2.500 21,029 -0.03(-1.19%)
Sep 09, 2015 2.530 2.670 2.500 2.530 61,230 +0.03(+1.20%)
Sep 08, 2015 2.430 2.530 2.380 2.500 23,472 +0.07(+2.88%)
Sep 04, 2015 2.380 2.430 2.430 2.430 13,300 +0.01(+0.41%)
Sep 03, 2015 2.530 2.530 2.370 2.420 60,140 -0.09(-3.59%)
Sep 02, 2015 2.520 2.580 2.500 2.510 33,134 -0.03(-1.18%)
Sep 01, 2015 2.530 2.610 2.490 2.540 27,905 -0.04(-1.55%)
Aug 31, 2015 2.510 2.590 2.510 2.580 15,854 +0.04(+1.57%)
Aug 28, 2015 2.380 2.560 2.380 2.540 31,255 +0.15(+6.28%)
Aug 27, 2015 2.400 2.420 2.240 2.390 33,189 +0.00(+0.00%)
Aug 26, 2015 2.490 2.490 2.350 2.390 48,360 -0.03(-1.24%)
Aug 25, 2015 2.430 2.470 2.350 2.420 60,053 +0.05(+2.11%)
Aug 24, 2015 2.740 2.740 2.250 2.370 81,189 -0.33(-12.22%)
Aug 21, 2015 2.670 2.750 2.510 2.700 143,569 +0.03(+1.12%)
Aug 20, 2015 2.540 2.700 2.350 2.670 158,522 +0.06(+2.30%)
Aug 19, 2015 1.920 2.630 1.920 2.610 366,061 +0.64(+32.49%)
Aug 18, 2015 2.030 2.039 1.930 1.970 42,231 +0.02(+1.03%)
Aug 17, 2015 2.030 2.040 1.950 1.950 43,829 -0.07(-3.47%)
Aug 14, 2015 2.068 2.080 2.000 2.020 56,590 -0.03(-1.46%)
Aug 13, 2015 2.154 2.170 2.010 2.050 39,906 -0.10(-4.65%)
Aug 12, 2015 2.140 2.180 2.130 2.150 29,148 +0.00(+0.23%)
Aug 11, 2015 2.140 2.250 2.080 2.145 43,232 +0.00(+0.23%)
Aug 10, 2015 2.210 2.290 2.050 2.140 119,829 -0.05(-2.28%)
Aug 07, 2015 2.330 2.360 2.190 2.190 28,469 -0.13(-5.60%)
Aug 06, 2015 2.370 2.370 2.300 2.320 41,841 -0.03(-1.28%)
Aug 05, 2015 2.490 2.490 2.330 2.350 18,820 -0.15(-6.00%)
Aug 04, 2015 2.460 2.600 2.390 2.500 54,055 +0.04(+1.63%)
Aug 03, 2015 2.280 2.480 2.170 2.460 101,610 +0.18(+7.89%)
Jul 31, 2015 2.630 2.690 1.970 2.280 170,405 -0.45(-16.48%)
Jul 30, 2015 2.400 2.760 2.400 2.730 41,822 +0.33(+13.75%)
Jul 29, 2015 2.310 2.430 2.300 2.400 59,991 +0.08(+3.45%)
Jul 28, 2015 2.440 2.440 2.310 2.320 32,698 -0.09(-3.73%)
Jul 27, 2015 2.310 2.510 2.200 2.410 38,739 +0.03(+1.26%)
Jul 24, 2015 2.370 2.450 2.320 2.380 43,394 +0.00(+0.00%)
Jul 23, 2015 2.500 2.500 2.250 2.380 124,892 -0.08(-3.25%)
Jul 22, 2015 2.550 2.550 2.460 2.460 39,028 -0.07(-2.77%)
Jul 21, 2015 2.530 2.620 2.480 2.530 33,912 -0.02(-0.78%)
Jul 20, 2015 2.580 2.670 2.500 2.550 37,822 -0.01(-0.39%)
Jul 17, 2015 2.650 2.780 2.540 2.560 93,643 -0.09(-3.40%)
Jul 16, 2015 2.860 2.860 2.621 2.650 49,616 -0.23(-7.99%)
Jul 15, 2015 2.900 2.930 2.770 2.880 22,591 +0.01(+0.35%)
Jul 14, 2015 2.990 3.000 2.850 2.870 32,572 -0.08(-2.71%)
Jul 13, 2015 2.940 3.100 2.885 2.950 100,666 +0.01(+0.34%)
Jul 10, 2015 2.620 2.957 2.600 2.940 82,104 +0.35(+13.51%)
Jul 09, 2015 2.570 2.670 2.520 2.590 14,667 +0.04(+1.57%)
Jul 08, 2015 2.730 2.730 2.540 2.550 122,314 -0.14(-5.20%)
Jul 07, 2015 2.700 2.802 2.500 2.690 47,952 +0.00(+0.00%)
Jul 06, 2015 2.760 2.860 2.670 2.690 86,370 -0.10(-3.58%)
Jul 02, 2015 2.820 2.790 2.790 2.790 25,100 -0.03(-1.06%)
Jul 01, 2015 2.910 3.056 2.750 2.820 43,503 -0.08(-2.76%)
Jun 30, 2015 2.950 3.102 2.770 2.900 132,587 -0.03(-1.02%)
Jun 29, 2015 3.070 3.120 2.820 2.930 104,799 -0.11(-3.62%)
Jun 26, 2015 3.150 3.240 3.030 3.040 41,841 -0.10(-3.18%)
Jun 25, 2015 3.230 3.300 3.052 3.140 64,623 -0.09(-2.79%)
Jun 24, 2015 3.180 3.495 3.160 3.230 396,638 +0.05(+1.57%)
Jun 23, 2015 3.020 3.180 2.910 3.180 100,708 +0.19(+6.35%)
Jun 22, 2015 3.150 3.170 2.950 2.990 82,132 -0.19(-5.97%)
Jun 19, 2015 3.240 3.310 3.000 3.180 269,180 -0.06(-1.85%)
Jun 18, 2015 2.740 3.300 2.740 3.240 816,250 +0.58(+21.80%)
Jun 17, 2015 2.580 2.720 2.550 2.660 121,951 +0.07(+2.70%)
Jun 16, 2015 2.600 2.630 2.552 2.590 62,323 +0.02(+0.78%)
Jun 15, 2015 2.720 2.780 2.540 2.570 102,586 -0.14(-5.17%)
Jun 12, 2015 2.730 2.790 2.680 2.710 74,257 -0.07(-2.52%)
Jun 11, 2015 2.790 2.840 2.610 2.780 101,586 -0.03(-1.07%)
Jun 10, 2015 2.860 2.870 2.770 2.810 88,426 +0.01(+0.36%)
Jun 09, 2015 2.850 2.960 2.770 2.800 145,321 +0.00(+0.00%)
Jun 08, 2015 2.880 2.980 2.800 2.800 115,168 -0.10(-3.45%)
Jun 05, 2015 2.950 3.000 2.757 2.900 189,063 -0.02(-0.68%)
Jun 04, 2015 2.980 3.130 2.810 2.920 134,989 -0.07(-2.34%)
Jun 03, 2015 3.100 3.180 2.980 2.990 137,564 -0.09(-2.92%)
Jun 02, 2015 3.080 3.110 2.960 3.080 70,164 +0.00(+0.00%)
Jun 01, 2015 3.350 3.350 3.000 3.080 203,429 -0.28(-8.33%)
May 29, 2015 3.390 3.440 3.300 3.360 78,088 -0.05(-1.47%)
May 28, 2015 3.470 3.500 3.300 3.410 132,272 -0.04(-1.16%)
May 27, 2015 3.500 3.500 3.270 3.450 136,512 -0.19(-5.22%)
May 26, 2015 3.850 3.850 3.435 3.640 242,604 -0.28(-7.14%)
May 22, 2015 3.960 3.920 3.920 3.920 52,700 -0.04(-1.01%)
May 21, 2015 3.960 4.025 3.920 3.960 75,530 +0.00(+0.00%)
May 20, 2015 3.910 4.040 3.900 3.960 95,380 +0.09(+2.33%)
May 19, 2015 4.100 4.100 3.860 3.870 89,441 -0.18(-4.44%)
May 18, 2015 4.090 4.210 3.880 4.050 225,633 -0.08(-1.94%)
May 15, 2015 4.070 4.210 4.070 4.130 109,918 +0.03(+0.73%)
May 14, 2015 4.250 4.380 4.074 4.100 204,171 -0.18(-4.21%)
May 13, 2015 4.360 4.525 4.220 4.280 175,647 -0.04(-0.93%)
May 12, 2015 4.520 4.650 4.300 4.320 277,513 -0.30(-6.49%)
May 11, 2015 4.750 4.830 4.600 4.620 254,411 -0.14(-2.94%)
May 08, 2015 5.010 5.070 4.750 4.760 336,501 -0.24(-4.80%)
May 07, 2015 4.980 5.170 4.890 5.000 408,900 -0.19(-3.66%)
May 06, 2015 6.070 6.200 4.950 5.190 525,719 -1.27(-19.66%)
May 05, 2015 6.380 6.480 6.230 6.460 135,312 +0.04(+0.62%)
May 04, 2015 6.200 6.430 6.149 6.420 106,585 +0.23(+3.72%)
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.