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 31, 2010 1.790 1.905 1.725 1.883 158,675 +0.09(+5.22%)
Aug 30, 2010 1.775 1.811 1.768 1.790 27,958 +0.03(+1.63%)
Aug 27, 2010 1.855 1.855 1.761 1.761 58,994 -0.04(-2.00%)
Aug 26, 2010 1.941 1.941 1.797 1.797 29,998 -0.09(-4.58%)
Aug 25, 2010 1.934 1.941 1.847 1.883 31,311 -0.08(-4.03%)
Aug 24, 2010 1.970 2.027 1.962 1.962 9,308 -0.07(-3.53%)
Aug 23, 2010 2.077 2.077 1.984 2.034 4,640 +0.00(+0.00%)
Aug 20, 2010 2.005 2.041 1.991 2.034 30,753 -0.04(-2.08%)
Aug 19, 2010 2.106 2.106 2.056 2.077 31,639 -0.03(-1.37%)
Aug 18, 2010 2.049 2.106 2.049 2.106 54,816 +0.06(+3.17%)
Aug 17, 2010 2.041 2.077 2.034 2.041 12,971 -0.01(-0.35%)
Aug 16, 2010 2.049 2.085 1.992 2.049 29,693 +0.01(+0.35%)
Aug 13, 2010 2.013 2.085 1.970 2.041 68,614 +0.05(+2.53%)
Aug 12, 2010 2.006 2.049 1.991 1.991 64,445 -0.06(-2.81%)
Aug 11, 2010 1.970 2.070 1.912 2.049 93,049 -0.03(-1.38%)
Aug 10, 2010 2.041 2.106 2.005 2.077 36,828 -0.02(-1.02%)
Aug 09, 2010 2.092 2.106 2.077 2.099 14,504 +0.01(+0.34%)
Aug 06, 2010 2.077 2.106 2.056 2.092 12,124 +0.04(+1.75%)
Aug 05, 2010 1.934 2.089 1.934 2.056 241,345 +0.10(+5.15%)
Aug 04, 2010 1.934 1.970 1.934 1.955 96,264 +0.02(+1.12%)
Aug 03, 2010 1.675 2.034 1.675 1.934 59,391 -0.06(-2.89%)
Aug 02, 2010 2.113 2.113 1.970 1.991 42,980 -0.09(-4.15%)
Jul 30, 2010 1.898 2.113 1.898 2.077 106,951 +0.10(+5.09%)
Jul 29, 2010 1.905 2.020 1.905 1.977 58,376 +0.04(+1.85%)
Jul 28, 2010 1.847 1.941 1.847 1.941 63,673 +0.06(+3.05%)
Jul 27, 2010 1.905 1.905 1.847 1.883 105,678 -0.04(-1.87%)
Jul 26, 2010 1.883 1.919 1.855 1.919 18,488 +0.09(+5.12%)
Jul 23, 2010 1.840 1.890 1.826 1.826 68,183 +0.01(+0.40%)
Jul 22, 2010 1.847 1.890 1.819 1.819 24,191 +0.05(+2.85%)
Jul 21, 2010 1.883 1.898 1.768 1.768 229,476 -0.05(-2.77%)
Jul 20, 2010 1.797 1.826 1.790 1.819 25,721 +0.01(+0.80%)
Jul 19, 2010 1.833 1.862 1.775 1.804 43,250 +0.01(+0.40%)
Jul 16, 2010 1.826 1.826 1.761 1.797 84,239 -0.02(-1.19%)
Jul 15, 2010 1.869 1.869 1.747 1.819 36,876 -0.08(-4.17%)
Jul 14, 2010 1.811 1.948 1.811 1.898 162,134 +0.05(+2.72%)
Jul 13, 2010 1.696 1.862 1.689 1.847 210,096 +0.16(+9.36%)
Jul 12, 2010 1.596 1.689 1.596 1.689 169,187 +0.08(+4.91%)
Jul 09, 2010 1.596 1.632 1.553 1.610 107,627 -0.01(-0.44%)
Jul 08, 2010 1.502 1.625 1.488 1.617 218,289 +0.12(+7.66%)
Jul 07, 2010 1.359 1.632 1.359 1.502 669,872 +0.12(+8.85%)
Jul 06, 2010 1.589 1.596 1.373 1.380 160,905 -0.14(-9.43%)
Jul 02, 2010 1.567 1.581 1.524 1.524 77,656 -0.05(-3.20%)
Jul 01, 2010 1.646 1.646 1.553 1.574 190,030 -0.08(-4.78%)
Jun 30, 2010 1.625 1.668 1.589 1.653 101,641 +0.02(+1.32%)
Jun 29, 2010 1.754 1.754 1.617 1.632 261,555 +0.00(+0.22%)
Jun 25, 2010 1.725 1.869 1.617 1.628 3,722,580 -0.08(-4.83%)
Jun 24, 2010 1.725 1.855 1.704 1.711 137,129 -0.04(-2.06%)
Jun 23, 2010 1.876 1.941 1.732 1.747 138,372 -0.01(-0.41%)
Jun 22, 2010 1.783 1.862 1.754 1.754 98,884 -0.01(-0.81%)
Jun 21, 2010 1.948 1.962 1.761 1.768 121,716 -0.16(-8.21%)
Jun 18, 2010 1.912 1.991 1.826 1.926 160,929 +0.02(+1.13%)
Jun 17, 2010 1.934 1.977 1.754 1.905 200,700 +0.00(+0.00%)
Jun 16, 2010 1.941 2.049 1.865 1.905 76,026 -0.08(-3.99%)
Jun 15, 2010 1.941 2.164 1.819 1.984 237,636 +0.06(+3.37%)
Jun 14, 2010 1.941 2.056 1.855 1.919 126,021 -0.01(-0.37%)
Jun 11, 2010 1.811 1.948 1.811 1.926 104,274 +0.09(+4.69%)
Jun 10, 2010 1.833 1.876 1.696 1.840 124,708 +0.05(+2.81%)
Jun 09, 2010 1.941 1.984 1.754 1.790 129,879 -0.13(-6.74%)
Jun 08, 2010 2.020 2.085 1.847 1.919 163,538 -0.09(-4.64%)
Jun 07, 2010 2.128 2.128 1.991 2.013 154,591 -0.09(-4.44%)
Jun 04, 2010 2.214 2.279 2.070 2.106 175,157 -0.18(-7.86%)
Jun 03, 2010 2.149 2.329 2.149 2.286 85,991 +0.13(+6.00%)
Jun 02, 2010 2.120 2.214 2.106 2.156 52,984 +0.04(+2.04%)
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.