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 (%)
Oct 31, 2007 10.98 11.12 10.85 10.93 241,576 -0.03(-0.26%)
Oct 30, 2007 10.85 11.01 10.78 10.96 319,171 +0.01(+0.13%)
Oct 29, 2007 11.13 11.18 10.80 10.95 91,517 -0.14(-1.30%)
Oct 26, 2007 11.21 11.23 11.08 11.09 224,683 -0.02(-0.19%)
Oct 25, 2007 11.00 11.16 11.00 11.11 188,930 +0.17(+1.51%)
Oct 24, 2007 11.06 11.34 10.95 10.95 225,658 -0.18(-1.61%)
Oct 23, 2007 11.21 11.39 11.06 11.13 164,941 -0.01(-0.13%)
Oct 22, 2007 11.06 11.25 11.01 11.14 309,678 +0.01(+0.06%)
Oct 19, 2007 11.19 11.27 11.08 11.13 238,703 -0.08(-0.71%)
Oct 18, 2007 11.38 11.49 10.93 11.21 246,619 -0.26(-2.26%)
Oct 17, 2007 11.49 11.59 11.36 11.47 80,798 +0.06(+0.54%)
Oct 16, 2007 11.38 11.57 11.38 11.41 119,100 -0.02(-0.16%)
Oct 15, 2007 11.46 11.47 11.24 11.43 185,947 -0.02(-0.19%)
Oct 12, 2007 11.49 11.57 11.26 11.45 324,332 +0.01(+0.06%)
Oct 11, 2007 11.64 11.64 11.32 11.44 316,019 -0.15(-1.30%)
Oct 10, 2007 11.50 11.63 11.46 11.59 215,185 +0.10(+0.91%)
Oct 09, 2007 11.55 11.65 11.42 11.49 335,309 -0.01(-0.09%)
Oct 08, 2007 11.54 11.63 11.32 11.50 178,102 -0.09(-0.74%)
Oct 05, 2007 11.64 11.64 11.22 11.59 173,269 +0.07(+0.62%)
Oct 04, 2007 11.49 11.54 11.26 11.52 118,398 +0.09(+0.82%)
Oct 03, 2007 11.30 11.52 11.04 11.42 254,947 +0.06(+0.51%)
Oct 02, 2007 11.11 11.44 11.08 11.36 495,118 +0.29(+2.60%)
Oct 01, 2007 10.95 11.18 10.72 11.08 281,098 +0.14(+1.32%)
Sep 28, 2007 11.01 11.11 10.85 10.93 157,066 -0.10(-0.91%)
Sep 27, 2007 11.14 11.16 10.96 11.03 127,799 -0.09(-0.78%)
Sep 26, 2007 11.03 11.14 10.82 11.12 438,436 +0.14(+1.31%)
Sep 25, 2007 10.83 11.08 10.75 10.98 102,227 +0.12(+1.06%)
Sep 24, 2007 11.25 11.54 10.85 10.86 215,999 -0.44(-3.88%)
Sep 21, 2007 11.52 11.59 11.08 11.30 241,738 -0.14(-1.19%)
Sep 20, 2007 11.20 11.45 11.14 11.44 97,776 +0.25(+2.25%)
Sep 19, 2007 11.04 11.32 10.96 11.18 267,747 +0.23(+2.10%)
Sep 18, 2007 10.81 11.13 10.52 10.95 300,455 +0.17(+1.53%)
Sep 17, 2007 10.97 11.23 10.72 10.79 348,291 -0.22(-2.02%)
Sep 14, 2007 11.12 11.14 10.90 11.01 123,292 -0.22(-1.98%)
Sep 13, 2007 11.32 11.46 11.19 11.23 167,152 -0.05(-0.45%)
Sep 12, 2007 11.41 11.74 11.00 11.29 317,460 -0.12(-1.07%)
Sep 11, 2007 11.27 11.62 11.27 11.41 324,356 +0.22(+1.93%)
Sep 10, 2007 11.81 11.91 11.11 11.19 619,855 -0.50(-4.24%)
Sep 07, 2007 12.20 12.20 11.57 11.69 476,450 -0.80(-6.39%)
Sep 06, 2007 12.65 12.89 12.31 12.49 271,182 -0.11(-0.86%)
Sep 05, 2007 12.85 12.95 12.32 12.59 356,259 -0.31(-2.40%)
Sep 04, 2007 12.95 13.14 12.63 12.90 377,583 -0.08(-0.61%)
Aug 31, 2007 13.08 13.13 12.72 12.98 126,702 +0.06(+0.44%)
Aug 30, 2007 13.11 13.51 12.84 12.92 132,851 -0.38(-2.86%)
Aug 29, 2007 12.94 13.33 12.64 13.31 198,714 +0.43(+3.35%)
Aug 28, 2007 13.21 13.21 12.62 12.87 174,854 -0.35(-2.66%)
Aug 27, 2007 13.13 13.38 12.95 13.23 165,278 +0.46(+3.60%)
Aug 24, 2007 12.41 12.77 12.22 12.77 140,462 +0.40(+3.26%)
Aug 23, 2007 11.94 12.60 11.94 12.36 167,879 +0.43(+3.61%)
Aug 22, 2007 12.23 12.61 11.90 11.93 171,818 -0.19(-1.54%)
Aug 21, 2007 12.07 12.51 12.05 12.12 138,135 +0.01(+0.12%)
Aug 20, 2007 12.05 12.36 11.75 12.10 111,047 -0.03(-0.24%)
Aug 17, 2007 12.05 12.43 11.43 12.13 268,203 +0.44(+3.75%)
Aug 16, 2007 11.45 11.70 10.88 11.70 285,942 +0.23(+2.01%)
Aug 15, 2007 11.71 12.09 11.46 11.46 213,658 -0.29(-2.45%)
Aug 14, 2007 12.05 12.29 11.62 11.75 147,656 -0.30(-2.50%)
Aug 13, 2007 11.36 12.33 11.32 12.05 353,860 +0.81(+7.16%)
Aug 10, 2007 10.69 11.86 10.69 11.25 637,092 +0.49(+4.54%)
Aug 09, 2007 11.84 11.84 10.64 10.76 1,077,960 -1.09(-9.22%)
Aug 08, 2007 12.64 12.80 11.57 11.85 855,540 -0.70(-5.56%)
Aug 07, 2007 13.12 13.15 12.12 12.55 809,561 -0.65(-4.95%)
Aug 06, 2007 13.73 13.97 12.95 13.20 458,469 -0.50(-3.67%)
Aug 03, 2007 13.78 14.27 13.09 13.71 1,178,626 +1.97(+16.78%)
Aug 02, 2007 12.05 12.10 11.70 11.74 368,320 -0.27(-2.27%)
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.