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 (%)
Aug 29, 2008 7.627 7.627 7.454 7.533 54,894 -0.12(-1.60%)
Aug 28, 2008 7.519 7.655 7.260 7.655 77,177 +0.16(+2.11%)
Aug 27, 2008 7.339 7.512 7.335 7.497 67,618 +0.14(+1.96%)
Aug 26, 2008 7.332 7.490 7.188 7.353 109,016 +0.02(+0.29%)
Aug 25, 2008 7.583 7.619 7.246 7.332 203,403 -0.27(-3.59%)
Aug 22, 2008 7.440 7.605 7.332 7.605 174,816 +0.23(+3.12%)
Aug 21, 2008 7.260 7.389 7.202 7.375 245,193 +0.05(+0.69%)
Aug 20, 2008 7.368 7.440 7.231 7.325 201,550 -0.01(-0.20%)
Aug 19, 2008 7.231 7.389 7.162 7.339 128,943 +0.04(+0.59%)
Aug 18, 2008 7.375 7.562 7.231 7.296 303,325 -0.15(-2.03%)
Aug 15, 2008 7.569 7.612 7.188 7.447 170,552 -0.01(-0.19%)
Aug 14, 2008 7.605 7.605 7.368 7.461 166,203 -0.24(-3.17%)
Aug 13, 2008 7.504 7.713 7.504 7.706 123,015 +0.18(+2.39%)
Aug 12, 2008 7.627 7.720 7.418 7.526 112,175 -0.14(-1.87%)
Aug 11, 2008 7.612 7.684 7.368 7.670 163,223 +0.06(+0.76%)
Aug 08, 2008 7.289 7.655 7.167 7.612 159,102 +0.30(+4.13%)
Aug 07, 2008 7.361 7.361 7.174 7.310 120,539 -0.12(-1.55%)
Aug 06, 2008 7.188 7.433 7.044 7.425 137,820 +0.24(+3.30%)
Aug 05, 2008 6.901 7.199 6.901 7.188 334,062 +0.38(+5.60%)
Aug 04, 2008 7.605 7.627 6.786 6.807 362,228 -0.81(-10.58%)
Aug 01, 2008 6.685 7.713 6.685 7.612 492,201 +0.43(+6.01%)
Jul 31, 2008 7.109 7.282 7.102 7.181 160,442 -0.06(-0.89%)
Jul 30, 2008 7.353 7.540 7.181 7.246 215,468 -0.04(-0.49%)
Jul 29, 2008 6.987 7.353 6.764 7.282 173,391 +0.35(+4.97%)
Jul 28, 2008 7.145 7.231 6.879 6.937 138,484 -0.21(-2.92%)
Jul 25, 2008 7.152 7.246 7.077 7.145 246,767 +0.06(+0.91%)
Jul 24, 2008 6.750 7.159 6.699 7.080 288,186 +0.37(+5.46%)
Jul 23, 2008 6.757 6.994 6.678 6.714 143,268 -0.05(-0.74%)
Jul 22, 2008 6.448 6.908 6.405 6.764 138,880 +0.19(+2.95%)
Jul 21, 2008 6.556 6.613 6.527 6.570 53,173 +0.06(+0.99%)
Jul 18, 2008 6.699 6.735 6.383 6.505 100,673 -0.19(-2.79%)
Jul 17, 2008 6.505 6.829 6.505 6.692 165,374 +0.24(+3.67%)
Jul 16, 2008 6.103 6.505 5.952 6.455 182,582 +0.39(+6.40%)
Jul 15, 2008 6.060 6.218 5.873 6.067 106,466 -0.06(-1.06%)
Jul 14, 2008 6.218 6.290 6.110 6.131 189,960 +0.01(+0.24%)
Jul 11, 2008 6.139 6.146 5.887 6.117 138,306 -0.12(-1.85%)
Jul 10, 2008 6.117 6.304 6.074 6.232 127,134 +0.14(+2.36%)
Jul 09, 2008 6.412 6.426 6.088 6.088 152,921 -0.34(-5.26%)
Jul 08, 2008 6.131 6.426 5.894 6.426 153,862 +0.32(+5.18%)
Jul 07, 2008 6.124 6.268 6.045 6.110 175,884 +0.04(+0.71%)
Jul 04, 2008 6.484 6.484 6.031 6.067 104,142 +0.00(+0.00%)
Jul 03, 2008 6.484 6.484 6.031 6.067 104,142 -0.35(-5.38%)
Jul 02, 2008 6.455 6.556 6.376 6.412 187,984 -0.04(-0.56%)
Jul 01, 2008 6.656 6.778 6.290 6.448 314,552 -0.27(-3.96%)
Jun 30, 2008 6.620 7.001 6.548 6.714 278,031 +0.12(+1.85%)
Jun 27, 2008 6.663 6.699 6.361 6.591 1,201,184 -0.07(-1.08%)
Jun 26, 2008 6.944 6.944 6.642 6.663 402,155 -0.38(-5.41%)
Jun 25, 2008 6.944 7.145 6.872 7.044 191,204 +0.12(+1.66%)
Jun 24, 2008 7.073 7.217 6.929 6.929 236,390 -0.18(-2.53%)
Jun 23, 2008 7.332 7.332 6.944 7.109 348,147 -0.17(-2.27%)
Jun 20, 2008 7.159 7.289 7.159 7.274 333,272 +0.04(+0.60%)
Jun 19, 2008 6.908 7.246 6.879 7.231 350,178 +0.34(+4.90%)
Jun 18, 2008 6.771 7.008 6.764 6.893 261,561 +0.04(+0.63%)
Jun 17, 2008 6.929 7.037 6.786 6.850 134,125 -0.07(-1.04%)
Jun 16, 2008 7.052 7.052 6.822 6.922 251,058 -0.14(-2.03%)
Jun 13, 2008 6.599 7.066 6.498 7.066 272,723 +0.55(+8.38%)
Jun 12, 2008 6.498 6.822 6.491 6.520 216,400 +0.06(+0.89%)
Jun 11, 2008 6.520 6.606 6.412 6.462 240,954 -0.09(-1.32%)
Jun 10, 2008 6.570 6.620 6.441 6.548 60,780 +0.04(+0.55%)
Jun 09, 2008 6.433 6.635 6.433 6.512 153,184 +0.08(+1.23%)
Jun 06, 2008 6.757 6.865 6.397 6.433 234,918 -0.40(-5.79%)
Jun 05, 2008 6.009 6.829 6.009 6.829 430,577 +0.81(+13.37%)
Jun 04, 2008 5.873 6.045 5.830 6.024 417,080 +0.11(+1.82%)
Jun 03, 2008 5.930 5.988 5.865 5.916 417,589 +0.03(+0.49%)
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.