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 (%)
May 24, 2011 4.852 5.053 4.852 5.039 105,546 +0.18(+3.70%)
May 23, 2011 4.888 4.917 4.751 4.859 103,893 -0.09(-1.89%)
May 20, 2011 4.989 5.032 4.895 4.953 92,920 -0.07(-1.43%)
May 19, 2011 5.017 5.046 4.953 5.024 138,509 -0.01(-0.14%)
May 18, 2011 5.060 5.068 4.895 5.032 131,422 +0.05(+1.01%)
May 17, 2011 5.082 5.082 4.730 4.981 145,014 -0.05(-1.00%)
May 16, 2011 5.068 5.132 4.945 5.032 350,382 +0.00(+0.00%)
May 13, 2011 5.010 5.046 5.010 5.032 113,825 +0.00(+0.00%)
May 12, 2011 5.024 5.068 4.794 5.032 188,116 -0.03(-0.57%)
May 11, 2011 4.967 5.075 4.787 5.060 266,455 +0.00(+0.00%)
May 10, 2011 5.046 5.104 4.989 5.060 267,431 +0.00(+0.00%)
May 09, 2011 5.226 5.226 4.974 5.060 562,164 -0.11(-2.09%)
May 06, 2011 5.269 5.355 5.147 5.168 358,134 -0.05(-0.96%)
May 05, 2011 5.262 5.341 5.147 5.219 294,219 -0.01(-0.14%)
May 04, 2011 5.355 5.377 5.168 5.226 287,988 -0.06(-1.09%)
May 03, 2011 5.326 5.405 5.276 5.283 249,626 +0.04(+0.68%)
May 02, 2011 5.211 5.427 5.204 5.247 550,447 +0.10(+1.96%)
Apr 29, 2011 5.168 5.377 5.132 5.147 435,168 +0.06(+1.27%)
Apr 28, 2011 5.326 5.535 4.672 5.082 547,224 +0.42(+8.94%)
Apr 27, 2011 4.421 4.737 4.421 4.665 425,759 +0.82(+21.31%)
Apr 26, 2011 2.494 3.860 2.494 3.846 193,182 -0.01(-0.37%)
Apr 25, 2011 3.989 4.011 3.846 3.860 143,225 -0.14(-3.42%)
Apr 21, 2011 4.083 4.083 3.997 3.997 18,861 -0.14(-3.47%)
Apr 20, 2011 4.018 4.140 3.882 4.140 75,478 +0.15(+3.78%)
Apr 19, 2011 4.097 4.133 3.982 3.989 68,201 -0.06(-1.60%)
Apr 18, 2011 3.989 4.126 3.831 4.054 56,781 +0.06(+1.44%)
Apr 15, 2011 3.982 4.011 3.968 3.997 13,175 +0.03(+0.72%)
Apr 14, 2011 4.068 4.068 3.946 3.968 17,740 -0.05(-1.25%)
Apr 13, 2011 4.033 4.083 4.018 4.018 6,679 +0.01(+0.18%)
Apr 12, 2011 4.162 4.162 3.817 4.011 64,723 +0.06(+1.45%)
Apr 11, 2011 3.867 4.097 3.745 3.953 47,311 +0.08(+2.04%)
Apr 08, 2011 3.831 4.061 3.830 3.874 79,237 +0.06(+1.70%)
Apr 07, 2011 3.695 3.824 3.673 3.810 293,313 +0.14(+3.72%)
Apr 06, 2011 3.587 3.702 3.508 3.673 75,694 +0.09(+2.40%)
Apr 05, 2011 3.572 3.594 3.551 3.587 27,480 +0.01(+0.20%)
Apr 04, 2011 3.601 3.601 3.441 3.580 29,386 +0.00(+0.00%)
Apr 01, 2011 3.594 3.630 3.565 3.580 31,995 -0.06(-1.58%)
Mar 31, 2011 3.472 3.731 3.457 3.637 80,494 +0.13(+3.69%)
Mar 30, 2011 3.508 3.601 3.019 3.508 50,342 -0.04(-1.21%)
Mar 29, 2011 3.364 3.695 3.342 3.551 55,156 +0.20(+6.01%)
Mar 28, 2011 3.378 3.378 3.321 3.350 13,776 -0.01(-0.43%)
Mar 25, 2011 3.810 3.882 3.350 3.364 79,568 -0.02(-0.53%)
Mar 24, 2011 3.335 3.465 3.335 3.382 58,265 +0.05(+1.40%)
Mar 23, 2011 3.335 3.371 3.307 3.335 22,887 -0.04(-1.07%)
Mar 22, 2011 3.414 3.414 3.350 3.371 14,462 -0.04(-1.26%)
Mar 21, 2011 3.376 3.508 3.314 3.414 24,868 +0.10(+3.03%)
Mar 18, 2011 3.300 3.393 3.184 3.314 172,404 +0.01(+0.22%)
Mar 17, 2011 3.342 3.342 3.285 3.307 20,211 -0.01(-0.22%)
Mar 16, 2011 3.429 3.450 3.271 3.314 32,004 -0.11(-3.15%)
Mar 15, 2011 3.429 3.594 3.163 3.422 79,140 -0.03(-0.83%)
Mar 14, 2011 3.515 3.537 3.429 3.450 49,309 -0.06(-1.84%)
Mar 11, 2011 3.307 3.537 3.227 3.515 126,646 +0.11(+3.16%)
Mar 10, 2011 3.400 3.450 3.364 3.407 36,087 +0.00(+0.00%)
Mar 09, 2011 3.393 3.450 3.380 3.407 31,870 +0.03(+0.85%)
Mar 08, 2011 3.378 3.450 3.378 3.378 54,840 +0.02(+0.64%)
Mar 07, 2011 3.422 3.443 3.350 3.357 39,600 -0.05(-1.48%)
Mar 04, 2011 3.371 3.479 3.314 3.407 148,559 +0.06(+1.72%)
Mar 03, 2011 3.288 3.364 3.288 3.350 29,049 +0.08(+2.42%)
Mar 02, 2011 3.283 3.299 3.256 3.271 16,256 -0.01(-0.44%)
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.