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 (%)
Sep 30, 2009 1.862 1.862 1.754 1.804 53,816 -0.04(-1.95%)
Sep 29, 2009 1.732 1.847 1.732 1.840 251,337 +0.12(+6.67%)
Sep 28, 2009 1.754 1.768 1.718 1.725 49,779 -0.01(-0.41%)
Sep 25, 2009 1.711 1.775 1.696 1.732 69,217 +0.02(+1.26%)
Sep 24, 2009 1.761 1.860 1.704 1.711 75,598 -0.04(-2.46%)
Sep 23, 2009 1.819 1.862 1.725 1.754 95,509 -0.06(-3.56%)
Sep 22, 2009 1.862 1.876 1.819 1.819 49,908 -0.02(-1.17%)
Sep 21, 2009 1.862 1.883 1.819 1.840 88,523 +0.00(+0.00%)
Sep 18, 2009 1.833 1.905 1.833 1.840 299,433 -0.17(-8.57%)
Sep 17, 2009 2.049 2.049 1.919 2.013 174,207 -0.04(-1.75%)
Sep 16, 2009 1.905 2.076 1.905 2.049 196,735 +0.16(+8.37%)
Sep 15, 2009 1.876 1.998 1.876 1.890 84,834 +0.01(+0.38%)
Sep 14, 2009 1.876 1.912 1.862 1.883 158,483 -0.01(-0.38%)
Sep 11, 2009 1.978 2.005 1.869 1.890 1,236,187 -0.05(-2.59%)
Sep 10, 2009 2.049 2.063 1.898 1.941 80,274 -0.12(-5.92%)
Sep 09, 2009 2.020 2.156 2.013 2.063 71,729 +0.07(+3.61%)
Sep 08, 2009 1.869 1.998 1.819 1.991 112,382 +0.14(+7.36%)
Sep 04, 2009 1.840 1.898 1.804 1.855 47,831 +0.01(+0.78%)
Sep 03, 2009 1.883 1.905 1.819 1.840 92,470 -0.04(-2.29%)
Sep 02, 2009 1.876 1.941 1.819 1.883 89,304 +0.01(+0.38%)
Sep 01, 2009 1.970 1.977 1.869 1.876 146,625 -0.10(-5.09%)
Aug 31, 2009 2.164 2.221 1.833 1.977 272,566 -0.21(-9.54%)
Aug 28, 2009 2.307 2.307 2.128 2.185 112,053 -0.06(-2.88%)
Aug 27, 2009 2.358 2.358 2.228 2.250 35,265 -0.09(-3.69%)
Aug 26, 2009 2.250 2.379 2.228 2.336 101,591 +0.05(+2.20%)
Aug 25, 2009 2.300 2.336 2.250 2.286 85,343 -0.01(-0.31%)
Aug 24, 2009 2.286 2.322 2.271 2.293 51,855 +0.01(+0.31%)
Aug 21, 2009 2.358 2.372 2.264 2.286 159,797 -0.05(-2.15%)
Aug 20, 2009 2.250 2.415 2.207 2.336 170,129 +0.09(+3.83%)
Aug 19, 2009 2.135 2.286 2.049 2.250 114,948 +0.07(+3.30%)
Aug 18, 2009 1.977 2.315 1.955 2.178 101,215 +0.21(+10.58%)
Aug 17, 2009 1.970 2.077 1.855 1.970 100,956 +0.00(+0.00%)
Aug 14, 2009 2.192 2.250 1.970 1.970 252,128 -0.22(-10.16%)
Aug 13, 2009 2.257 2.279 2.142 2.192 92,711 -0.04(-1.93%)
Aug 12, 2009 2.343 2.358 2.228 2.236 120,064 -0.06(-2.51%)
Aug 11, 2009 2.343 2.465 2.293 2.293 39,755 -0.07(-3.04%)
Aug 10, 2009 2.394 2.448 2.286 2.365 64,299 -0.01(-0.30%)
Aug 07, 2009 2.386 2.509 2.271 2.372 286,197 +0.05(+2.17%)
Aug 06, 2009 2.386 2.408 2.300 2.322 108,270 -0.05(-2.12%)
Aug 05, 2009 2.516 2.537 2.322 2.372 66,084 -0.14(-5.71%)
Aug 04, 2009 2.516 2.545 2.458 2.516 83,115 -0.03(-1.13%)
Aug 03, 2009 2.501 2.595 2.293 2.545 137,015 +0.12(+5.04%)
Jul 31, 2009 2.803 2.803 2.408 2.422 209,372 -0.40(-14.25%)
Jul 30, 2009 3.019 3.084 2.782 2.825 176,000 -0.19(-6.21%)
Jul 29, 2009 3.033 3.062 2.935 3.012 91,176 -0.06(-2.10%)
Jul 28, 2009 2.990 3.163 2.904 3.077 119,100 +0.06(+1.90%)
Jul 27, 2009 3.084 3.127 2.954 3.019 160,220 -0.06(-2.10%)
Jul 24, 2009 3.148 3.163 3.055 3.084 54,367 -0.11(-3.38%)
Jul 23, 2009 2.940 3.206 2.918 3.192 124,593 +0.24(+8.03%)
Jul 22, 2009 2.940 2.962 2.753 2.954 89,677 -0.01(-0.24%)
Jul 21, 2009 2.983 3.005 2.890 2.962 36,965 -0.01(-0.24%)
Jul 20, 2009 2.897 2.976 2.767 2.969 39,838 +0.08(+2.74%)
Jul 17, 2009 2.775 2.918 2.609 2.890 81,449 +0.11(+3.88%)
Jul 16, 2009 2.767 2.818 2.631 2.782 159,964 -0.01(-0.51%)
Jul 15, 2009 2.660 2.796 2.638 2.796 88,010 +0.19(+7.16%)
Jul 14, 2009 2.588 2.616 2.372 2.609 31,924 +0.01(+0.55%)
Jul 13, 2009 2.444 2.602 2.372 2.595 64,790 +0.17(+7.12%)
Jul 10, 2009 2.286 2.573 2.228 2.422 99,352 +0.13(+5.64%)
Jul 09, 2009 2.379 2.746 2.279 2.293 252,996 -0.07(-3.04%)
Jul 08, 2009 2.430 2.782 2.329 2.365 216,186 -0.04(-1.79%)
Jul 07, 2009 2.264 2.523 2.135 2.408 93,142 +0.15(+6.69%)
Jul 06, 2009 2.415 2.415 2.192 2.257 87,135 -0.17(-6.82%)
Jul 02, 2009 2.624 2.674 2.358 2.422 103,986 -0.24(-9.16%)
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.