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 (%)
Nov 30, 2007 7.310 7.397 7.174 7.260 349,983 +0.01(+0.20%)
Nov 29, 2007 7.202 7.260 7.116 7.246 170,926 +0.00(+0.00%)
Nov 28, 2007 7.059 7.260 7.059 7.246 293,509 +0.24(+3.38%)
Nov 27, 2007 7.159 7.181 6.965 7.008 322,225 -0.14(-2.01%)
Nov 26, 2007 7.267 7.267 7.044 7.152 737,332 +0.17(+2.47%)
Nov 23, 2007 6.678 7.001 6.606 6.980 70,540 +0.30(+4.52%)
Nov 21, 2007 6.671 6.753 6.541 6.678 133,642 -0.05(-0.75%)
Nov 20, 2007 6.814 6.822 6.685 6.728 204,319 -0.05(-0.74%)
Nov 19, 2007 6.807 6.901 6.735 6.778 387,641 -0.07(-1.05%)
Nov 16, 2007 6.908 6.951 6.764 6.850 324,750 -0.05(-0.73%)
Nov 15, 2007 7.095 7.167 6.850 6.901 323,762 -0.23(-3.23%)
Nov 14, 2007 7.073 7.202 6.987 7.131 467,949 +0.07(+1.02%)
Nov 13, 2007 6.958 7.087 6.836 7.059 528,753 +0.09(+1.24%)
Nov 12, 2007 7.116 7.116 6.908 6.972 232,508 -0.15(-2.12%)
Nov 09, 2007 7.188 7.253 7.001 7.123 404,445 -0.09(-1.29%)
Nov 08, 2007 7.555 7.799 7.188 7.217 627,232 +0.02(+0.30%)
Nov 07, 2007 7.476 7.548 7.188 7.195 1,245,808 -0.35(-4.58%)
Nov 06, 2007 7.526 7.684 7.404 7.540 541,535 +0.00(+0.00%)
Nov 05, 2007 7.842 8.015 7.504 7.540 741,808 -0.55(-6.76%)
Nov 02, 2007 8.166 8.410 7.224 8.087 2,617,772 -1.84(-18.54%)
Nov 01, 2007 10.78 11.06 9.920 9.927 691,774 -1.01(-9.20%)
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%)
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.