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 (%)
Feb 28, 2018 6.300 6.300 5.800 5.800 55,597 -0.45(-7.20%)
Feb 27, 2018 5.950 6.300 5.950 6.250 82,813 +0.30(+5.04%)
Feb 26, 2018 6.050 6.150 5.950 5.950 51,301 -0.10(-1.65%)
Feb 23, 2018 6.100 6.100 5.950 6.050 17,979 +0.05(+0.83%)
Feb 22, 2018 6.263 5.900 6.000 28,627 -0.12(-2.04%)
Feb 21, 2018 6.000 6.300 5.950 6.125 34,236 +0.08(+1.24%)
Feb 20, 2018 6.300 6.399 5.950 6.050 22,196 -0.25(-3.97%)
Feb 16, 2018 6.300 6.300 6.300 0 +0.35(+5.88%)
Feb 15, 2018 5.950 5.950 5.750 5.950 33,647 +0.03(+0.42%)
Feb 14, 2018 5.650 5.950 5.650 5.925 50,653 +0.22(+3.95%)
Feb 13, 2018 5.600 5.750 5.600 5.700 17,449 +0.10(+1.79%)
Feb 12, 2018 5.600 5.700 5.500 5.600 32,248 +0.00(+0.00%)
Feb 09, 2018 5.700 5.750 5.500 5.600 36,468 -0.05(-0.88%)
Feb 08, 2018 5.650 5.750 5.500 5.650 51,657 +0.10(+1.80%)
Feb 07, 2018 5.700 5.800 5.550 5.550 59,682 -0.20(-3.48%)
Feb 06, 2018 5.500 5.850 5.500 5.750 30,012 -0.10(-1.71%)
Feb 05, 2018 5.900 6.050 5.800 5.850 52,380 -0.20(-3.31%)
Feb 02, 2018 6.000 6.100 6.000 6.050 21,849 -0.05(-0.82%)
Feb 01, 2018 5.850 6.100 5.837 6.100 44,868 +0.20(+3.39%)
Jan 31, 2018 6.050 6.100 5.900 5.900 55,314 -0.15(-2.48%)
Jan 30, 2018 6.150 6.200 5.900 6.050 53,760 -0.10(-1.63%)
Jan 29, 2018 6.150 6.200 6.050 6.150 22,654 +0.00(+0.00%)
Jan 26, 2018 6.100 6.150 6.000 6.150 36,697 +0.05(+0.82%)
Jan 25, 2018 5.950 6.100 5.950 6.100 80,067 +0.10(+1.67%)
Jan 24, 2018 5.900 6.050 5.900 6.000 42,205 +0.00(+0.00%)
Jan 23, 2018 6.000 6.000 5.850 6.000 40,066 +0.00(+0.00%)
Jan 22, 2018 6.001 6.100 5.900 6.000 43,767 -0.05(-0.83%)
Jan 19, 2018 5.950 6.200 5.850 6.050 117,863 +0.05(+0.83%)
Jan 18, 2018 5.900 6.050 5.850 6.000 46,175 +0.05(+0.84%)
Jan 17, 2018 6.050 6.100 5.850 5.950 51,017 -0.05(-0.83%)
Jan 16, 2018 6.000 6.100 5.950 6.000 47,435 +0.00(+0.00%)
Jan 12, 2018 6.000 6.000 6.000 0 +0.10(+1.69%)
Jan 11, 2018 5.850 5.900 5.750 5.900 48,844 +0.15(+2.61%)
Jan 10, 2018 5.850 5.850 5.650 5.750 44,845 -0.05(-0.86%)
Jan 09, 2018 5.850 5.850 5.600 5.800 45,539 +0.05(+0.87%)
Jan 08, 2018 5.600 5.850 5.550 5.750 52,623 +0.15(+2.68%)
Jan 05, 2018 5.600 5.700 5.500 5.600 30,433 +0.00(+0.00%)
Jan 04, 2018 5.650 5.650 5.500 5.600 63,401 +0.00(+0.00%)
Jan 03, 2018 5.500 5.700 5.500 5.600 57,780 +0.10(+1.82%)
Jan 02, 2018 5.550 5.550 5.450 5.500 40,228 -0.05(-0.90%)
Dec 29, 2017 5.550 5.550 5.550 0 -0.05(-0.89%)
Dec 28, 2017 5.550 5.600 5.500 5.600 27,297 +0.05(+0.90%)
Dec 27, 2017 5.650 5.700 5.500 5.550 40,621 -0.05(-0.89%)
Dec 26, 2017 5.700 5.775 5.538 5.600 39,801 -0.10(-1.75%)
Dec 22, 2017 5.750 5.875 5.650 5.700 41,306 -0.15(-2.56%)
Dec 21, 2017 5.750 5.900 5.750 5.850 25,460 +0.10(+1.74%)
Dec 20, 2017 5.850 5.900 5.650 5.750 39,779 -0.05(-0.86%)
Dec 19, 2017 5.850 5.950 5.600 5.800 63,276 -0.05(-0.85%)
Dec 18, 2017 5.750 5.900 5.700 5.850 55,097 +0.10(+1.74%)
Dec 15, 2017 5.700 5.850 5.550 5.750 145,668 +0.00(+0.00%)
Dec 14, 2017 5.750 5.850 5.750 5.750 35,211 +0.00(+0.00%)
Dec 13, 2017 5.500 5.975 5.500 5.750 158,920 +0.25(+4.55%)
Dec 12, 2017 5.600 5.800 5.500 5.500 94,584 -0.20(-3.51%)
Dec 11, 2017 5.850 5.850 5.700 5.700 47,968 -0.15(-2.56%)
Dec 08, 2017 5.950 6.100 5.800 5.850 52,391 -0.15(-2.50%)
Dec 07, 2017 5.900 6.050 5.850 6.000 31,431 +0.10(+1.69%)
Dec 06, 2017 6.050 6.100 5.850 5.900 42,357 -0.10(-1.67%)
Dec 05, 2017 5.850 6.200 5.750 6.000 98,348 +0.15(+2.56%)
Dec 04, 2017 6.100 6.100 5.850 5.850 45,875 -0.30(-4.88%)
Dec 01, 2017 6.000 6.225 6.000 6.150 67,425 +0.15(+2.50%)
Nov 30, 2017 6.100 6.150 6.000 6.000 59,015 -0.05(-0.83%)
Nov 29, 2017 6.150 6.200 6.000 6.050 43,571 -0.15(-2.42%)
Nov 28, 2017 6.200 6.250 6.050 6.200 48,931 +0.00(+0.00%)
Nov 27, 2017 6.050 6.350 6.050 6.200 69,660 +0.20(+3.33%)
Nov 24, 2017 5.950 6.150 5.850 6.000 36,819 +0.10(+1.69%)
Nov 22, 2017 6.050 6.050 5.850 5.900 75,459 -0.10(-1.67%)
Nov 21, 2017 6.000 6.200 5.858 6.000 98,712 +0.00(+0.00%)
Nov 20, 2017 5.900 6.000 5.800 6.000 117,265 +0.05(+0.84%)
Nov 17, 2017 5.850 5.950 5.850 5.950 68,241 +0.05(+0.85%)
Nov 16, 2017 5.700 5.950 5.600 5.900 113,650 +0.20(+3.51%)
Nov 15, 2017 5.650 5.825 5.640 5.700 110,933 +0.00(+0.00%)
Nov 14, 2017 5.700 5.845 5.675 5.700 43,929 -0.05(-0.87%)
Nov 13, 2017 5.850 5.850 5.679 5.750 72,258 -0.10(-1.71%)
Nov 10, 2017 5.800 5.925 5.700 5.850 84,363 +0.00(+0.00%)
Nov 09, 2017 5.850 5.950 5.750 5.850 71,541 +0.05(+0.86%)
Nov 08, 2017 5.950 6.000 5.800 5.800 64,884 -0.15(-2.52%)
Nov 07, 2017 6.000 6.000 5.661 5.950 71,488 +0.00(+0.00%)
Nov 06, 2017 5.800 6.000 5.700 5.950 111,934 +0.05(+0.85%)
Nov 03, 2017 5.850 6.000 5.650 5.900 150,842 +0.00(+0.00%)
Nov 02, 2017 5.900 5.900 5.550 5.900 407,614 +0.05(+0.85%)
Nov 01, 2017 6.000 6.050 5.800 5.850 156,485 -0.15(-2.50%)
Oct 31, 2017 6.000 6.100 5.950 6.000 207,970 -0.05(-0.83%)
Oct 30, 2017 5.900 6.200 5.785 6.050 232,628 +0.25(+4.31%)
Oct 27, 2017 6.800 6.800 5.000 5.800 756,038 -1.20(-17.14%)
Oct 26, 2017 6.950 7.100 6.800 7.000 168,146 +0.10(+1.45%)
Oct 25, 2017 6.900 7.050 6.850 6.900 88,486 -0.15(-2.13%)
Oct 24, 2017 6.750 7.100 6.750 7.050 199,621 +0.30(+4.44%)
Oct 23, 2017 6.750 6.850 6.600 6.750 147,354 -0.05(-0.74%)
Oct 20, 2017 6.950 7.000 6.750 6.800 68,506 -0.10(-1.45%)
Oct 19, 2017 7.000 7.050 6.750 6.900 61,452 -0.15(-2.13%)
Oct 18, 2017 6.950 7.100 6.800 7.050 153,069 +0.15(+2.17%)
Oct 17, 2017 7.100 7.100 6.750 6.900 84,366 -0.10(-1.43%)
Oct 16, 2017 6.750 7.075 6.750 7.000 153,500 +0.25(+3.70%)
Oct 13, 2017 6.800 6.900 6.750 6.750 64,684 -0.05(-0.74%)
Oct 12, 2017 7.050 7.100 6.800 6.800 62,278 -0.20(-2.86%)
Oct 11, 2017 6.950 7.025 6.700 7.000 100,163 +0.05(+0.72%)
Oct 10, 2017 6.650 6.950 6.650 6.950 99,904 +0.30(+4.51%)
Oct 09, 2017 6.650 6.700 6.425 6.650 170,463 -0.05(-0.75%)
Oct 06, 2017 6.950 6.950 6.650 6.700 99,463 -0.20(-2.90%)
Oct 05, 2017 6.900 6.950 6.900 6.900 75,507 -0.05(-0.72%)
Oct 04, 2017 7.000 7.000 6.900 6.950 78,464 +0.00(+0.00%)
Oct 03, 2017 6.850 7.000 6.850 6.950 127,392 +0.05(+0.72%)
Oct 02, 2017 7.000 7.000 6.850 6.900 149,620 -0.10(-1.43%)
Sep 29, 2017 6.900 7.049 6.850 7.000 126,259 +0.15(+2.19%)
Sep 28, 2017 6.900 6.950 6.700 6.850 118,912 +0.00(+0.00%)
Sep 27, 2017 6.950 7.100 6.825 6.850 206,132 -0.10(-1.44%)
Sep 26, 2017 6.700 6.950 6.650 6.950 190,611 +0.30(+4.51%)
Sep 25, 2017 7.000 7.000 6.514 6.650 306,971 -0.35(-5.00%)
Sep 22, 2017 6.350 7.150 6.300 7.000 1,000,403 +0.60(+9.37%)
Sep 21, 2017 6.250 6.450 5.605 6.400 144,103 +0.20(+3.23%)
Sep 20, 2017 6.450 6.700 6.100 6.200 137,154 -0.25(-3.88%)
Sep 19, 2017 5.900 6.500 5.800 6.450 249,219 +0.55(+9.32%)
Sep 18, 2017 5.650 5.900 5.600 5.900 282,257 +0.25(+4.42%)
Sep 15, 2017 5.850 5.950 5.600 5.650 187,793 -0.25(-4.24%)
Sep 14, 2017 5.850 6.000 5.775 5.900 95,477 +0.05(+0.85%)
Sep 13, 2017 5.700 5.850 5.700 5.850 78,765 +0.10(+1.74%)
Sep 12, 2017 5.750 5.800 5.600 5.750 89,073 +0.00(+0.00%)
Sep 11, 2017 5.750 5.800 5.700 5.750 77,759 +0.00(+0.00%)
Sep 08, 2017 5.850 5.850 5.621 5.750 124,412 -0.10(-1.71%)
Sep 07, 2017 5.950 6.000 5.800 5.850 73,421 -0.15(-2.50%)
Sep 06, 2017 5.850 6.000 5.850 6.000 59,621 +0.10(+1.69%)
Sep 05, 2017 5.850 6.000 5.750 5.900 123,704 -0.10(-1.67%)
Sep 01, 2017 5.950 6.000 5.800 6.000 63,916 +0.10(+1.69%)
Aug 31, 2017 5.950 6.150 5.850 5.900 105,338 -0.10(-1.67%)
Aug 30, 2017 5.950 6.100 5.850 6.000 119,050 +0.00(+0.00%)
Aug 29, 2017 5.750 6.000 5.600 6.000 115,088 +0.25(+4.35%)
Aug 28, 2017 5.950 5.950 5.675 5.750 149,127 -0.25(-4.17%)
Aug 25, 2017 6.000 6.000 5.950 6.000 62,634 +0.00(+0.00%)
Aug 24, 2017 6.000 6.000 5.850 6.000 87,076 +0.05(+0.84%)
Aug 23, 2017 5.800 6.000 5.800 5.950 72,129 +0.15(+2.59%)
Aug 22, 2017 5.800 5.900 5.650 5.800 81,565 +0.00(+0.00%)
Aug 21, 2017 6.000 6.000 5.515 5.800 209,203 -0.15(-2.52%)
Aug 18, 2017 5.900 6.000 5.875 5.950 117,087 +0.00(+0.00%)
Aug 17, 2017 5.850 5.975 5.800 5.950 173,473 +0.10(+1.71%)
Aug 16, 2017 5.850 5.900 5.750 5.850 107,368 +0.00(+0.00%)
Aug 15, 2017 5.750 5.900 5.742 5.850 241,782 +0.15(+2.63%)
Aug 14, 2017 5.450 5.750 5.442 5.700 229,745 +0.30(+5.56%)
Aug 11, 2017 5.450 5.500 5.350 5.400 120,698 -0.10(-1.82%)
Aug 10, 2017 5.600 5.600 5.407 5.500 61,200 -0.05(-0.90%)
Aug 09, 2017 5.650 5.700 5.550 5.550 109,193 -0.05(-0.89%)
Aug 08, 2017 5.650 5.750 5.600 5.600 163,256 -0.05(-0.88%)
Aug 07, 2017 5.750 5.800 5.650 5.650 269,791 -0.10(-1.74%)
Aug 04, 2017 5.700 5.850 5.600 5.750 121,562 +0.15(+2.68%)
Aug 03, 2017 5.350 5.875 5.350 5.600 146,125 +0.20(+3.70%)
Aug 02, 2017 5.400 5.450 5.250 5.400 51,538 +0.05(+0.93%)
Aug 01, 2017 5.500 5.600 5.350 5.350 152,915 -0.15(-2.73%)
Jul 31, 2017 5.300 5.650 5.300 5.500 260,903 +0.20(+3.77%)
Jul 28, 2017 4.850 5.350 4.850 5.300 107,867 +0.40(+8.16%)
Jul 27, 2017 4.950 5.000 4.857 4.900 50,934 -0.05(-1.01%)
Jul 26, 2017 4.850 4.950 4.800 4.950 39,849 +0.15(+3.13%)
Jul 25, 2017 4.700 4.950 4.655 4.800 108,423 +0.15(+3.23%)
Jul 24, 2017 4.650 4.700 4.600 4.650 61,748 +0.05(+1.09%)
Jul 21, 2017 4.800 4.850 4.600 4.600 147,464 +0.05(+1.10%)
Jul 20, 2017 4.350 4.650 4.275 4.550 60,736 +0.20(+4.60%)
Jul 19, 2017 4.500 4.500 4.303 4.350 34,839 -0.10(-2.25%)
Jul 18, 2017 4.700 4.700 4.400 4.450 57,357 -0.25(-5.32%)
Jul 17, 2017 4.700 4.850 4.600 4.700 145,411 +0.05(+1.08%)
Jul 14, 2017 4.450 4.650 4.450 4.650 44,921 +0.15(+3.33%)
Jul 13, 2017 4.550 4.550 4.300 4.500 43,812 -0.05(-1.10%)
Jul 12, 2017 4.450 4.650 4.400 4.550 20,907 +0.15(+3.41%)
Jul 11, 2017 4.650 4.650 4.400 4.400 56,465 -0.30(-6.38%)
Jul 10, 2017 4.800 4.800 4.550 4.700 53,156 -0.05(-1.05%)
Jul 07, 2017 4.800 4.800 4.700 4.750 61,182 -0.05(-1.04%)
Jul 06, 2017 4.850 4.850 4.750 4.800 52,501 +0.00(+0.00%)
Jul 05, 2017 4.700 4.850 4.700 4.800 47,726 +0.05(+1.05%)
Jul 03, 2017 4.700 4.800 4.650 4.750 61,808 +0.05(+1.06%)
Jun 30, 2017 4.500 4.800 4.500 4.700 43,499 +0.08(+1.62%)
Jun 29, 2017 4.700 4.700 4.550 4.625 47,318 -0.03(-0.54%)
Jun 28, 2017 4.650 4.700 4.600 4.650 39,427 +0.00(+0.00%)
Jun 27, 2017 4.650 4.750 4.625 4.650 55,376 +0.00(+0.00%)
Jun 26, 2017 4.550 4.900 4.511 4.650 146,187 +0.15(+3.33%)
Jun 23, 2017 4.450 4.542 4.350 4.500 79,272 +0.10(+2.27%)
Jun 22, 2017 4.450 4.450 4.400 4.400 27,541 -0.05(-1.12%)
Jun 21, 2017 4.450 4.700 4.350 4.450 110,593 +0.10(+2.30%)
Jun 20, 2017 4.200 4.500 4.200 4.350 172,477 +0.15(+3.57%)
Jun 19, 2017 3.950 4.200 3.950 4.200 198,856 +0.30(+7.69%)
Jun 16, 2017 3.950 4.000 3.850 3.900 78,868 -0.05(-1.27%)
Jun 15, 2017 3.850 3.950 3.850 3.950 50,563 +0.00(+0.00%)
Jun 14, 2017 3.950 4.050 3.900 3.950 12,845 -0.10(-2.47%)
Jun 13, 2017 3.950 4.050 3.922 4.050 39,175 +0.10(+2.53%)
Jun 12, 2017 3.850 3.950 3.800 3.950 36,633 +0.05(+1.28%)
Jun 09, 2017 3.950 3.950 3.900 3.900 4,497 -0.05(-1.27%)
Jun 08, 2017 3.950 3.954 3.850 3.950 43,705 +0.00(+0.00%)
Jun 07, 2017 3.973 4.000 3.931 3.950 15,304 +0.00(+0.00%)
Jun 06, 2017 4.000 4.000 3.902 3.950 14,008 -0.05(-1.25%)
Jun 05, 2017 4.000 4.000 3.940 4.000 16,328 +0.10(+2.56%)
Jun 02, 2017 3.950 3.950 3.875 3.900 24,514 -0.05(-1.27%)
Jun 01, 2017 3.954 4.000 3.900 3.950 37,698 +0.00(+0.00%)
May 31, 2017 3.950 4.000 3.900 3.950 35,950 +0.00(+0.00%)
May 30, 2017 3.950 4.000 3.900 3.950 87,367 -0.05(-1.25%)
May 26, 2017 3.950 4.000 3.900 4.000 17,889 +0.00(+0.00%)
May 25, 2017 4.000 4.000 3.950 4.000 28,898 -0.05(-1.23%)
May 24, 2017 3.950 4.150 3.950 4.050 51,113 +0.05(+1.25%)
May 23, 2017 4.000 4.000 3.955 4.000 6,002 +0.00(+0.00%)
May 22, 2017 4.000 4.000 3.961 4.000 14,636 +0.00(+0.00%)
May 19, 2017 4.000 4.000 3.848 4.000 26,025 +0.05(+1.27%)
May 18, 2017 3.900 3.950 3.900 3.950 42,615 +0.05(+1.28%)
May 17, 2017 4.000 4.000 3.900 3.900 9,447 -0.05(-1.27%)
May 16, 2017 3.950 4.000 3.900 3.950 19,653 -0.05(-1.25%)
May 15, 2017 4.000 4.000 3.950 4.000 41,293 +0.00(+0.00%)
May 12, 2017 3.988 4.000 3.900 4.000 45,073 +0.00(+0.00%)
May 11, 2017 3.950 4.000 3.950 4.000 19,578 +0.00(+0.00%)
May 10, 2017 4.000 4.050 3.950 4.000 42,688 +0.05(+1.27%)
May 09, 2017 4.000 4.000 3.950 3.950 22,011 -0.05(-1.25%)
May 08, 2017 4.000 4.047 3.950 4.000 17,571 +0.00(+0.00%)
May 05, 2017 3.900 4.000 3.900 4.000 12,091 +0.00(+0.00%)
May 04, 2017 4.000 4.000 3.950 4.000 2,515 +0.00(+0.00%)
May 03, 2017 4.000 4.100 3.950 4.000 61,341 +0.00(+0.00%)
May 02, 2017 3.950 4.000 3.900 4.000 57,855 +0.05(+1.27%)
May 01, 2017 3.950 3.950 3.900 3.950 8,001 +0.05(+1.28%)
Apr 28, 2017 3.900 4.150 3.850 3.900 84,857 -0.15(-3.70%)
Apr 27, 2017 3.650 4.100 3.404 4.050 146,992 +0.40(+10.96%)
Apr 26, 2017 3.550 3.700 3.500 3.650 19,618 +0.05(+1.39%)
Apr 25, 2017 3.495 3.650 3.450 3.600 17,495 +0.15(+4.35%)
Apr 24, 2017 3.500 3.700 3.450 3.450 40,803 -0.05(-1.43%)
Apr 21, 2017 3.300 3.550 3.250 3.500 45,424 +0.25(+7.69%)
Apr 20, 2017 3.224 3.400 3.200 3.250 15,593 +0.10(+3.17%)
Apr 19, 2017 3.204 3.300 3.150 3.150 54,101 -0.05(-1.56%)
Apr 18, 2017 3.200 3.250 3.200 3.200 16,115 +0.00(+0.00%)
Apr 17, 2017 3.250 3.250 3.200 3.200 15,043 -0.05(-1.54%)
Apr 13, 2017 3.250 3.250 3.150 3.250 21,944 +0.00(+0.00%)
Apr 12, 2017 3.160 3.300 3.150 3.250 30,339 +0.10(+3.17%)
Apr 11, 2017 3.234 3.250 3.150 3.150 8,267 +0.00(+0.00%)
Apr 10, 2017 3.300 3.348 3.150 3.150 25,952 -0.20(-5.97%)
Apr 07, 2017 3.250 3.350 3.250 3.350 14,688 +0.10(+3.08%)
Apr 06, 2017 3.250 3.300 3.150 3.250 9,961 +0.10(+3.17%)
Apr 05, 2017 3.250 3.300 3.150 3.150 25,213 -0.10(-3.08%)
Apr 04, 2017 3.300 3.350 3.225 3.250 29,150 -0.10(-2.99%)
Apr 03, 2017 3.500 3.550 3.350 3.350 29,913 -0.20(-5.63%)
Mar 31, 2017 3.600 3.600 3.350 3.550 22,270 -0.05(-1.39%)
Mar 30, 2017 3.650 3.750 3.550 3.600 13,805 -0.10(-2.70%)
Mar 29, 2017 3.750 3.750 3.700 3.700 5,778 +0.00(+0.00%)
Mar 28, 2017 3.750 3.750 3.700 3.700 9,782 +0.00(+0.00%)
Mar 27, 2017 3.700 3.750 3.650 3.700 18,226 +0.00(+0.00%)
Mar 24, 2017 3.750 3.750 3.650 3.700 17,352 -0.05(-1.33%)
Mar 23, 2017 3.642 3.800 3.642 3.750 7,175 +0.05(+1.35%)
Mar 22, 2017 3.754 3.754 3.550 3.700 28,772 -0.10(-2.63%)
Mar 21, 2017 3.700 3.800 3.600 3.800 21,600 +0.15(+4.11%)
Mar 20, 2017 3.650 3.700 3.505 3.650 28,066 -0.05(-1.35%)
Mar 17, 2017 3.750 3.900 3.700 3.700 28,547 -0.10(-2.63%)
Mar 16, 2017 3.600 3.850 3.600 3.800 31,245 +0.15(+4.11%)
Mar 15, 2017 3.600 3.750 3.600 3.650 13,713 +0.05(+1.39%)
Mar 14, 2017 3.600 3.700 3.550 3.600 20,766 +0.05(+1.41%)
Mar 13, 2017 3.950 4.100 3.350 3.550 173,448 -0.35(-8.97%)
Mar 10, 2017 3.900 4.100 3.900 3.900 25,306 -0.05(-1.27%)
Mar 09, 2017 4.100 4.100 3.879 3.950 91,259 -0.05(-1.25%)
Mar 08, 2017 4.150 4.150 3.850 4.000 75,137 -0.15(-3.61%)
Mar 07, 2017 4.100 4.150 4.000 4.150 80,164 +0.05(+1.22%)
Mar 06, 2017 3.950 4.150 3.900 4.100 171,072 +0.18(+4.58%)
Mar 03, 2017 3.750 4.200 3.712 3.921 105,041 +0.07(+1.83%)
Mar 02, 2017 3.600 3.950 3.500 3.850 124,211 +0.35(+10.00%)
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.