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, 2012 9.079 9.172 8.758 9.057 105,801 -0.03(-0.32%)
Oct 26, 2012 8.151 9.086 9.086 9.086 142,735 +0.91(+11.07%)
Oct 25, 2012 8.259 8.317 7.619 8.180 50,950 +0.01(+0.18%)
Oct 24, 2012 8.295 8.446 8.090 8.166 60,544 -0.24(-2.91%)
Oct 23, 2012 8.324 8.424 8.259 8.410 56,247 +0.07(+0.86%)
Oct 19, 2012 8.568 8.626 8.223 8.338 169,631 -0.25(-2.93%)
Oct 18, 2012 8.734 8.755 8.568 8.590 140,607 -0.14(-1.65%)
Oct 17, 2012 8.575 8.762 8.539 8.734 80,674 +0.15(+1.76%)
Oct 16, 2012 8.511 8.626 8.396 8.583 123,096 +0.12(+1.44%)
Oct 15, 2012 8.482 8.489 8.331 8.460 62,099 -0.01(-0.17%)
Oct 12, 2012 8.489 8.539 8.453 8.475 48,834 -0.04(-0.42%)
Oct 11, 2012 8.683 8.718 8.460 8.511 167,479 -0.17(-1.99%)
Oct 10, 2012 8.827 8.859 8.554 8.683 203,673 -0.11(-1.23%)
Oct 09, 2012 8.770 8.849 8.626 8.791 65,005 -0.02(-0.24%)
Oct 08, 2012 9.136 9.143 8.748 8.813 76,882 -0.35(-3.77%)
Oct 05, 2012 9.553 9.632 9.131 9.158 51,436 -0.40(-4.21%)
Oct 04, 2012 9.603 9.632 9.431 9.560 33,676 +0.03(+0.30%)
Oct 03, 2012 9.495 9.740 9.380 9.531 73,531 +0.03(+0.30%)
Oct 02, 2012 9.122 9.510 9.122 9.503 85,553 +0.45(+5.00%)
Oct 01, 2012 8.971 9.143 8.913 9.050 181,631 +0.16(+1.78%)
Sep 28, 2012 8.956 9.086 8.892 8.892 145,831 -0.12(-1.36%)
Sep 27, 2012 9.007 9.057 8.877 9.014 47,916 +0.07(+0.80%)
Sep 26, 2012 9.143 9.230 8.899 8.942 72,967 -0.19(-2.05%)
Sep 25, 2012 9.237 9.280 9.093 9.129 113,238 -0.06(-0.70%)
Sep 24, 2012 9.222 9.287 9.079 9.194 42,841 -0.04(-0.47%)
Sep 21, 2012 9.553 9.553 9.201 9.237 193,032 -0.14(-1.53%)
Sep 20, 2012 9.409 9.452 9.244 9.380 24,157 -0.11(-1.14%)
Sep 19, 2012 9.589 9.589 9.345 9.488 69,720 -0.10(-1.05%)
Sep 18, 2012 9.560 9.596 9.495 9.589 54,403 +0.04(+0.38%)
Sep 17, 2012 9.553 9.611 9.495 9.553 52,712 -0.08(-0.82%)
Sep 14, 2012 9.733 9.769 9.611 9.632 107,291 -0.04(-0.37%)
Sep 13, 2012 9.654 9.761 9.546 9.668 116,567 +0.01(+0.07%)
Sep 12, 2012 9.618 9.661 9.524 9.661 58,503 +0.07(+0.75%)
Sep 11, 2012 9.388 9.596 9.301 9.589 94,174 +0.24(+2.54%)
Sep 10, 2012 9.424 9.424 9.309 9.352 95,369 -0.09(-0.99%)
Sep 07, 2012 9.503 9.517 9.301 9.445 101,087 -0.01(-0.08%)
Sep 06, 2012 9.474 9.776 9.395 9.452 89,974 +0.06(+0.69%)
Sep 05, 2012 9.474 9.575 9.359 9.388 70,688 -0.09(-0.91%)
Sep 04, 2012 9.323 9.524 9.224 9.474 113,750 +0.12(+1.23%)
Aug 31, 2012 9.445 9.445 9.280 9.359 63,525 +0.04(+0.39%)
Aug 30, 2012 9.416 9.416 9.244 9.323 78,002 -0.14(-1.44%)
Aug 29, 2012 9.460 9.524 9.269 9.460 45,067 +0.07(+0.77%)
Aug 27, 2012 9.373 9.488 9.330 9.388 36,109 +0.04(+0.38%)
Aug 24, 2012 9.301 9.481 9.265 9.352 43,443 +0.01(+0.08%)
Aug 23, 2012 9.531 9.596 9.244 9.345 104,316 -0.24(-2.48%)
Aug 22, 2012 9.517 9.690 9.409 9.582 59,477 +0.07(+0.76%)
Aug 21, 2012 9.452 9.769 9.452 9.510 125,903 +0.06(+0.61%)
Aug 20, 2012 9.582 9.589 9.337 9.452 80,343 -0.17(-1.79%)
Aug 17, 2012 9.416 9.675 9.359 9.625 140,388 +0.24(+2.53%)
Aug 16, 2012 9.244 9.539 9.064 9.388 152,620 +0.17(+1.79%)
Aug 15, 2012 9.107 9.287 9.057 9.222 87,217 +0.13(+1.42%)
Aug 14, 2012 9.014 9.143 9.000 9.093 84,975 +0.11(+1.20%)
Aug 13, 2012 9.352 9.352 8.899 8.985 77,157 -0.34(-3.62%)
Aug 10, 2012 9.388 9.388 9.230 9.323 73,144 -0.06(-0.61%)
Aug 09, 2012 9.373 9.524 9.297 9.380 73,540 -0.04(-0.46%)
Aug 08, 2012 9.179 9.488 9.115 9.424 142,949 +0.21(+2.26%)
Aug 07, 2012 9.438 9.488 9.194 9.215 122,011 -0.15(-1.61%)
Aug 06, 2012 9.438 9.488 9.273 9.366 87,035 +0.00(+0.00%)
Aug 03, 2012 9.251 9.488 9.043 9.366 107,082 +0.30(+3.33%)
Aug 02, 2012 8.920 9.165 8.816 9.064 106,254 +0.06(+0.64%)
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.