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 31, 2013 10.57 10.59 10.44 10.45 78,974 -0.21(-1.96%)
May 30, 2013 10.52 10.76 10.52 10.66 29,175 +0.15(+1.44%)
May 29, 2013 10.53 10.62 10.38 10.51 39,994 -0.06(-0.54%)
May 28, 2013 10.58 10.70 10.43 10.57 58,892 +0.14(+1.37%)
May 24, 2013 10.17 10.51 10.12 10.42 0 +0.23(+2.23%)
May 23, 2013 9.940 10.21 9.048 10.20 0 +0.20(+1.99%)
May 22, 2013 9.807 10.06 9.788 9.997 0 +0.17(+1.74%)
May 21, 2013 10.17 10.17 9.798 9.826 0 -0.36(-3.54%)
May 20, 2013 10.18 10.24 10.14 10.19 0 -0.05(-0.46%)
May 17, 2013 10.16 10.25 9.826 10.23 0 +0.09(+0.93%)
May 16, 2013 10.11 10.16 9.873 10.14 49,903 +0.03(+0.28%)
May 15, 2013 9.997 10.16 9.930 10.11 0 +0.33(+3.39%)
May 13, 2013 9.959 9.968 9.722 9.779 0 -0.17(-1.72%)
May 10, 2013 10.13 10.13 9.940 9.949 0 -0.13(-1.32%)
May 09, 2013 9.883 10.13 9.817 10.08 0 +0.20(+2.02%)
May 08, 2013 9.921 10.15 9.608 9.883 0 -0.04(-0.38%)
May 07, 2013 9.617 9.949 9.617 9.921 0 +0.29(+3.05%)
May 06, 2013 9.703 9.712 9.542 9.627 0 -0.15(-1.55%)
May 03, 2013 9.523 9.798 9.409 9.779 0 +0.37(+3.93%)
May 02, 2013 9.361 9.447 9.276 9.409 0 +0.07(+0.71%)
May 01, 2013 9.542 9.566 9.238 9.342 0 -0.21(-2.18%)
Apr 30, 2013 9.750 9.750 9.485 9.551 0 -0.16(-1.66%)
Apr 29, 2013 9.608 9.750 9.598 9.712 30,162 +0.17(+1.79%)
Apr 26, 2013 9.248 9.655 9.143 9.542 99,542 +0.31(+3.39%)
Apr 25, 2013 9.200 9.314 9.153 9.229 66,699 +0.09(+0.93%)
Apr 24, 2013 9.115 9.248 9.105 9.143 130,123 +0.00(+0.00%)
Apr 23, 2013 9.162 9.248 9.048 9.143 43,779 +0.03(+0.31%)
Apr 22, 2013 9.172 9.172 9.029 9.115 89,317 -0.06(-0.62%)
Apr 19, 2013 9.105 9.181 9.077 9.172 53,245 +0.07(+0.73%)
Apr 18, 2013 9.162 9.200 9.105 9.105 88,667 +0.00(+0.00%)
Apr 17, 2013 9.058 9.134 9.053 9.105 97,537 -0.07(-0.72%)
Apr 16, 2013 9.162 9.229 9.096 9.172 45,523 +0.08(+0.83%)
Apr 15, 2013 9.238 9.238 9.058 9.096 93,590 -0.23(-2.44%)
Apr 12, 2013 9.257 9.380 9.204 9.323 16,342 +0.05(+0.51%)
Apr 11, 2013 9.238 9.333 9.210 9.276 25,561 +0.06(+0.62%)
Apr 10, 2013 9.067 9.323 9.010 9.219 48,341 +0.16(+1.78%)
Apr 09, 2013 9.191 9.191 9.001 9.058 56,855 -0.08(-0.83%)
Apr 08, 2013 9.124 9.172 9.029 9.134 49,223 +0.07(+0.73%)
Apr 05, 2013 8.859 9.086 8.859 9.067 76,507 +0.03(+0.31%)
Apr 04, 2013 9.134 9.138 8.916 9.039 43,387 -0.07(-0.73%)
Apr 03, 2013 9.067 9.172 9.010 9.105 91,793 +0.03(+0.31%)
Apr 02, 2013 8.972 9.115 8.887 9.077 85,835 +0.16(+1.81%)
Apr 01, 2013 9.001 9.010 8.830 8.916 75,338 -0.06(-0.63%)
Mar 28, 2013 8.963 9.048 8.916 8.972 75,252 +0.04(+0.42%)
Mar 27, 2013 8.868 8.944 8.835 8.935 53,688 -0.01(-0.11%)
Mar 26, 2013 8.821 8.972 8.754 8.944 33,071 +0.17(+1.95%)
Mar 25, 2013 8.811 8.906 8.669 8.773 127,992 -0.04(-0.43%)
Mar 22, 2013 8.830 8.906 8.702 8.811 41,308 +0.00(+0.00%)
Mar 21, 2013 8.897 8.991 8.764 8.811 112,077 -0.18(-2.00%)
Mar 20, 2013 9.067 9.105 8.897 8.991 43,283 -0.03(-0.32%)
Mar 19, 2013 8.982 9.058 8.916 9.020 34,278 +0.09(+0.96%)
Mar 18, 2013 8.840 9.048 8.840 8.935 25,183 -0.04(-0.42%)
Mar 15, 2013 8.944 9.077 8.859 8.972 218,001 +0.03(+0.32%)
Mar 14, 2013 9.001 9.010 8.882 8.944 116,886 -0.01(-0.11%)
Mar 13, 2013 8.849 9.029 8.840 8.953 50,065 +0.13(+1.51%)
Mar 12, 2013 8.792 9.001 8.773 8.821 77,715 -0.01(-0.11%)
Mar 11, 2013 8.811 8.953 8.802 8.830 58,992 -0.04(-0.43%)
Mar 08, 2013 8.944 8.949 8.678 8.868 138,858 -0.05(-0.53%)
Mar 07, 2013 8.953 9.020 8.890 8.916 72,277 -0.05(-0.53%)
Mar 06, 2013 9.200 9.200 8.887 8.963 140,185 -0.16(-1.77%)
Mar 05, 2013 8.878 9.188 8.797 9.124 96,424 +0.32(+3.66%)
Mar 04, 2013 8.565 8.811 8.546 8.802 138,748 +0.18(+2.09%)
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.