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 (%)
Apr 30, 2007 16.35 16.53 16.11 16.38 251,394 +0.08(+0.49%)
Apr 27, 2007 16.64 16.64 16.16 16.30 182,093 -0.40(-2.41%)
Apr 26, 2007 16.60 16.75 16.32 16.71 123,528 +0.14(+0.82%)
Apr 25, 2007 16.74 17.25 16.35 16.57 217,755 -0.06(-0.39%)
Apr 24, 2007 16.64 16.87 16.50 16.63 191,377 +0.09(+0.52%)
Apr 23, 2007 16.53 16.62 16.35 16.55 113,800 +0.01(+0.04%)
Apr 20, 2007 16.06 16.55 15.86 16.54 303,299 +0.61(+3.84%)
Apr 19, 2007 16.35 16.35 15.69 15.93 317,400 -0.52(-3.19%)
Apr 18, 2007 16.73 16.78 16.37 16.45 156,562 -0.32(-1.89%)
Apr 17, 2007 17.05 17.09 16.67 16.77 147,908 -0.32(-1.89%)
Apr 16, 2007 16.75 17.09 16.46 17.09 339,816 +0.39(+2.32%)
Apr 13, 2007 16.68 16.78 16.61 16.71 160,199 -0.01(-0.09%)
Apr 12, 2007 16.77 16.78 16.35 16.72 345,412 -0.17(-1.02%)
Apr 11, 2007 16.35 16.89 16.28 16.89 442,270 +0.49(+2.98%)
Apr 10, 2007 16.47 16.47 16.27 16.40 213,026 -0.04(-0.22%)
Apr 09, 2007 16.45 16.59 16.30 16.44 227,815 -0.04(-0.26%)
Apr 05, 2007 16.22 16.56 16.14 16.48 179,791 +0.22(+1.33%)
Apr 04, 2007 16.07 16.65 15.93 16.27 280,134 +0.14(+0.89%)
Apr 03, 2007 16.09 16.46 15.99 16.12 527,344 +0.09(+0.54%)
Apr 02, 2007 15.63 16.25 15.55 16.04 323,237 +0.37(+2.34%)
Mar 30, 2007 15.68 15.68 15.24 15.67 293,168 +0.04(+0.23%)
Mar 29, 2007 15.67 15.76 15.56 15.63 101,377 +0.00(+0.00%)
Mar 28, 2007 15.61 15.63 15.38 15.63 143,914 +0.01(+0.05%)
Mar 27, 2007 15.53 15.74 15.49 15.63 188,299 +0.03(+0.18%)
Mar 26, 2007 15.77 15.85 15.42 15.60 322,809 -0.22(-1.36%)
Mar 23, 2007 15.65 15.91 15.31 15.81 134,234 +0.12(+0.78%)
Mar 22, 2007 16.07 16.11 15.60 15.69 202,286 -0.36(-2.24%)
Mar 21, 2007 16.03 16.07 15.88 16.05 230,415 +0.04(+0.22%)
Mar 20, 2007 15.73 16.04 15.63 16.02 284,334 +0.33(+2.11%)
Mar 19, 2007 15.10 15.89 15.10 15.68 475,166 +0.52(+3.46%)
Mar 16, 2007 15.73 15.73 15.10 15.16 311,130 -0.58(-3.70%)
Mar 15, 2007 14.74 15.85 14.74 15.74 415,257 +1.01(+6.83%)
Mar 14, 2007 14.42 15.02 14.38 14.74 248,229 +0.30(+2.09%)
Mar 13, 2007 14.76 15.11 14.43 14.43 301,109 -0.33(-2.24%)
Mar 12, 2007 14.54 15.02 14.51 14.76 465,364 +0.03(+0.20%)
Mar 09, 2007 14.83 15.19 14.56 14.74 563,345 -0.08(-0.53%)
Mar 08, 2007 15.61 15.84 14.70 14.81 969,407 -0.63(-4.10%)
Mar 07, 2007 14.83 15.77 14.34 15.45 1,142,148 +1.16(+8.10%)
Mar 06, 2007 13.91 14.41 13.64 14.29 270,692 +0.56(+4.08%)
Mar 05, 2007 13.91 14.25 13.68 13.73 247,009 -0.18(-1.29%)
Mar 02, 2007 13.97 14.15 13.87 13.91 113,707 -0.15(-1.07%)
Mar 01, 2007 14.02 14.12 13.89 14.06 87,138 -0.06(-0.41%)
Feb 28, 2007 14.02 14.53 13.98 14.12 181,772 +0.13(+0.93%)
Feb 27, 2007 14.03 14.25 13.94 13.99 75,620 -0.12(-0.87%)
Feb 26, 2007 14.23 14.23 14.03 14.11 94,127 -0.12(-0.81%)
Feb 23, 2007 14.38 14.46 14.09 14.23 68,821 -0.13(-0.90%)
Feb 22, 2007 14.46 14.53 14.17 14.35 73,177 -0.12(-0.79%)
Feb 21, 2007 14.48 14.48 14.20 14.47 109,429 -0.01(-0.10%)
Feb 20, 2007 14.31 14.53 14.20 14.48 65,057 +0.17(+1.15%)
Feb 16, 2007 14.31 14.33 14.02 14.32 209,362 +0.01(+0.05%)
Feb 15, 2007 14.45 14.47 14.20 14.31 150,356 -0.17(-1.14%)
Feb 14, 2007 14.75 14.84 14.44 14.48 105,431 -0.29(-1.95%)
Feb 13, 2007 14.25 14.81 14.19 14.76 194,013 +0.57(+4.00%)
Feb 12, 2007 14.40 14.41 14.12 14.20 168,231 -0.22(-1.55%)
Feb 09, 2007 14.51 14.65 14.40 14.42 50,743 -0.12(-0.84%)
Feb 08, 2007 14.63 14.75 14.42 14.54 78,234 -0.10(-0.69%)
Feb 07, 2007 14.56 14.99 14.54 14.64 275,973 +0.09(+0.64%)
Feb 06, 2007 14.34 14.78 14.34 14.55 226,256 +0.26(+1.81%)
Feb 05, 2007 14.18 14.35 14.14 14.29 221,231 +0.06(+0.40%)
Feb 02, 2007 14.31 14.33 14.19 14.23 157,898 -0.02(-0.15%)
Feb 01, 2007 14.18 14.30 14.05 14.25 326,352 +0.09(+0.66%)
Jan 31, 2007 14.23 14.38 14.16 14.16 257,551 -0.12(-0.86%)
Jan 30, 2007 14.44 14.45 14.21 14.28 379,720 -0.10(-0.70%)
Jan 29, 2007 14.38 14.73 14.36 14.38 250,471 -0.05(-0.35%)
Jan 26, 2007 14.14 14.53 14.14 14.43 330,007 +0.35(+2.50%)
Jan 25, 2007 14.26 14.30 13.98 14.08 313,080 -0.17(-1.21%)
Jan 24, 2007 13.65 14.31 13.56 14.25 643,882 +0.65(+4.81%)
Jan 23, 2007 12.93 13.79 12.90 13.60 525,261 +0.63(+4.82%)
Jan 22, 2007 13.08 13.08 12.87 12.97 55,213 -0.13(-0.99%)
Jan 19, 2007 13.00 13.20 12.90 13.10 118,490 +0.09(+0.72%)
Jan 18, 2007 12.79 13.08 12.67 13.01 156,312 +0.20(+1.57%)
Jan 17, 2007 12.89 13.03 12.79 12.81 253,315 -0.06(-0.50%)
Jan 16, 2007 12.93 13.01 12.78 12.87 120,535 +0.01(+0.06%)
Jan 12, 2007 12.83 13.10 12.79 12.87 423,742 +0.06(+0.45%)
Jan 11, 2007 12.79 12.94 12.51 12.81 247,283 +0.04(+0.28%)
Jan 10, 2007 12.68 12.87 12.40 12.77 513,602 +0.06(+0.45%)
Jan 09, 2007 12.51 12.79 12.44 12.72 256,245 +0.24(+1.90%)
Jan 08, 2007 12.14 12.72 12.14 12.48 302,268 +0.43(+3.58%)
Jan 05, 2007 12.05 12.17 12.04 12.05 257,476 +0.00(+0.00%)
Jan 04, 2007 12.07 12.23 11.86 12.05 287,295 +0.01(+0.12%)
Jan 03, 2007 11.90 12.25 11.75 12.03 345,267 +0.19(+1.58%)
Dec 29, 2006 11.79 11.85 11.72 11.85 149,105 +0.09(+0.73%)
Dec 28, 2006 11.85 11.93 11.70 11.76 155,897 -0.10(-0.85%)
Dec 27, 2006 11.95 12.05 11.80 11.86 122,396 -0.07(-0.60%)
Dec 26, 2006 11.81 12.04 11.81 11.93 228,385 +0.08(+0.67%)
Dec 22, 2006 11.82 11.89 11.72 11.85 141,027 +0.07(+0.61%)
Dec 21, 2006 11.80 11.98 11.75 11.78 119,260 +0.01(+0.06%)
Dec 20, 2006 11.60 11.88 11.59 11.77 391,305 +0.21(+1.80%)
Dec 19, 2006 11.67 11.69 11.50 11.57 116,795 -0.14(-1.23%)
Dec 18, 2006 11.83 11.86 11.69 11.71 160,107 -0.07(-0.61%)
Dec 15, 2006 11.82 11.85 11.67 11.78 206,290 -0.05(-0.43%)
Dec 14, 2006 11.71 12.03 11.71 11.83 254,491 +0.08(+0.67%)
Dec 13, 2006 11.65 11.77 11.64 11.75 144,779 +0.09(+0.80%)
Dec 12, 2006 11.58 11.79 11.55 11.66 362,416 -0.06(-0.49%)
Dec 11, 2006 11.74 11.79 11.65 11.72 285,846 -0.07(-0.61%)
Dec 08, 2006 11.91 11.95 11.75 11.79 265,830 -0.11(-0.97%)
Dec 07, 2006 12.00 12.03 11.82 11.90 346,433 -0.09(-0.72%)
Dec 06, 2006 12.00 12.13 11.96 11.99 392,869 -0.01(-0.12%)
Dec 05, 2006 12.11 12.12 11.96 12.00 153,012 -0.13(-1.07%)
Dec 04, 2006 11.97 12.16 11.97 12.13 318,564 +0.21(+1.75%)
Dec 01, 2006 11.70 12.01 11.63 11.93 169,464 +0.23(+1.97%)
Nov 30, 2006 11.89 12.00 11.62 11.70 448,518 -0.66(-5.35%)
Nov 29, 2006 12.78 12.79 12.24 12.36 166,452 -0.39(-3.05%)
Nov 28, 2006 12.51 12.79 12.28 12.74 112,364 +0.23(+1.84%)
Nov 27, 2006 12.77 12.84 12.49 12.51 170,769 -0.31(-2.41%)
Nov 24, 2006 12.77 12.87 12.74 12.82 30,176 -0.01(-0.06%)
Nov 22, 2006 12.70 12.85 12.59 12.83 62,511 +0.22(+1.77%)
Nov 21, 2006 12.69 12.69 12.40 12.61 138,802 -0.17(-1.35%)
Nov 20, 2006 12.88 12.97 12.72 12.78 77,006 -0.14(-1.06%)
Nov 17, 2006 12.67 12.94 12.02 12.92 201,847 +0.24(+1.87%)
Nov 16, 2006 12.91 12.97 12.37 12.68 210,205 -0.25(-1.95%)
Nov 15, 2006 13.13 13.15 12.89 12.93 204,649 -0.15(-1.15%)
Nov 14, 2006 13.20 13.22 12.86 13.08 140,938 -0.09(-0.65%)
Nov 13, 2006 12.71 13.33 12.51 13.17 290,330 +0.50(+3.91%)
Nov 10, 2006 12.86 12.90 12.55 12.67 382,128 -0.19(-1.51%)
Nov 09, 2006 12.94 12.97 12.74 12.87 225,017 -0.04(-0.28%)
Nov 08, 2006 12.75 12.97 12.66 12.90 129,252 +0.14(+1.13%)
Nov 07, 2006 12.67 12.91 12.56 12.76 125,740 +0.05(+0.40%)
Nov 06, 2006 12.60 12.99 12.47 12.71 260,915 +0.14(+1.14%)
Nov 03, 2006 12.79 13.22 12.44 12.56 269,602 +0.17(+1.39%)
Nov 02, 2006 12.69 13.33 12.38 12.39 204,909 -0.36(-2.82%)
Nov 01, 2006 12.54 12.93 12.45 12.75 357,835 +0.27(+2.19%)
Oct 31, 2006 12.93 12.93 12.24 12.48 181,455 -0.41(-3.18%)
Oct 30, 2006 12.58 13.18 12.58 12.89 155,663 +0.31(+2.46%)
Oct 27, 2006 12.47 12.82 12.44 12.58 74,993 +0.12(+0.92%)
Oct 26, 2006 12.45 12.72 12.45 12.46 139,101 -0.17(-1.37%)
Oct 25, 2006 12.53 13.12 12.42 12.64 470,483 +0.08(+0.63%)
Oct 24, 2006 12.38 12.85 12.23 12.56 642,214 +0.30(+2.46%)
Oct 23, 2006 12.06 12.49 12.04 12.26 354,031 +0.19(+1.55%)
Oct 20, 2006 11.67 12.29 11.54 12.07 594,186 +0.47(+4.03%)
Oct 19, 2006 11.52 11.90 11.48 11.60 470,458 +0.09(+0.75%)
Oct 18, 2006 11.23 11.82 11.23 11.52 685,159 +0.41(+3.69%)
Oct 17, 2006 10.98 11.31 10.98 11.11 920,944 +0.07(+0.65%)
Oct 16, 2006 10.81 11.18 10.81 11.03 467,000 +0.25(+2.33%)
Oct 13, 2006 10.83 10.88 10.67 10.78 159,868 -0.01(-0.13%)
Oct 12, 2006 10.82 10.91 10.51 10.80 354,559 +0.01(+0.13%)
Oct 11, 2006 10.93 10.93 10.74 10.78 88,018 -0.17(-1.51%)
Oct 10, 2006 11.05 11.08 10.85 10.95 125,555 -0.12(-1.10%)
Oct 09, 2006 10.89 11.10 10.88 11.07 113,305 +0.21(+1.92%)
Oct 06, 2006 10.75 10.86 10.49 10.86 267,209 +0.06(+0.53%)
Oct 05, 2006 10.35 11.12 10.24 10.80 395,516 +0.40(+3.87%)
Oct 04, 2006 9.905 10.40 9.589 10.40 361,701 +0.46(+4.63%)
Oct 03, 2006 9.467 9.941 9.445 9.941 365,785 +0.45(+4.69%)
Oct 02, 2006 9.495 9.589 9.301 9.495 109,223 +0.06(+0.69%)
Sep 29, 2006 9.747 9.805 9.424 9.431 857,671 -0.32(-3.24%)
Sep 28, 2006 9.812 10.03 9.654 9.747 192,833 -0.06(-0.59%)
Sep 27, 2006 9.697 10.05 9.675 9.805 260,455 +0.15(+1.56%)
Sep 26, 2006 9.330 9.797 9.330 9.654 392,474 +0.27(+2.91%)
Sep 25, 2006 9.603 9.632 9.380 9.380 39,639 -0.19(-2.03%)
Sep 22, 2006 9.424 9.596 9.380 9.575 61,322 +0.16(+1.68%)
Sep 21, 2006 9.740 9.754 9.380 9.416 136,984 -0.30(-3.11%)
Sep 20, 2006 9.560 9.876 9.481 9.718 57,284 +0.14(+1.50%)
Sep 19, 2006 9.682 9.776 9.488 9.575 168,490 -0.05(-0.52%)
Sep 18, 2006 9.553 9.733 9.553 9.625 71,824 +0.09(+0.98%)
Sep 15, 2006 9.668 9.668 9.237 9.531 13,217 -0.14(-1.41%)
Sep 14, 2006 9.711 9.783 9.596 9.668 56,985 -0.04(-0.44%)
Sep 13, 2006 9.409 9.826 9.409 9.711 103,433 +0.26(+2.74%)
Sep 12, 2006 9.380 9.560 9.352 9.452 116,104 +0.08(+0.84%)
Sep 11, 2006 9.330 9.388 9.208 9.373 28,260 +0.01(+0.08%)
Sep 08, 2006 9.380 9.380 9.337 9.366 21,726 -0.01(-0.15%)
Sep 07, 2006 9.165 9.380 9.165 9.380 31,719 +0.22(+2.35%)
Sep 06, 2006 9.014 9.179 8.949 9.165 28,101 +0.04(+0.39%)
Sep 05, 2006 9.373 9.416 9.093 9.129 72,366 -0.22(-2.31%)
Sep 01, 2006 9.273 9.395 9.201 9.345 23,359 +0.09(+1.01%)
Aug 31, 2006 9.352 9.380 9.230 9.251 11,964 -0.13(-1.38%)
Aug 30, 2006 9.352 9.395 9.352 9.380 8,903 +0.00(+0.00%)
Aug 29, 2006 9.345 9.388 9.294 9.380 22,862 +0.00(+0.00%)
Aug 28, 2006 9.345 9.395 9.280 9.380 68,863 +0.04(+0.38%)
Aug 25, 2006 9.172 9.345 9.172 9.345 48,830 +0.18(+1.96%)
Aug 24, 2006 9.122 9.201 9.107 9.165 23,191 +0.07(+0.79%)
Aug 23, 2006 9.086 9.230 9.050 9.093 18,502 -0.05(-0.55%)
Aug 22, 2006 9.165 9.237 8.813 9.143 14,517 -0.05(-0.55%)
Aug 21, 2006 9.107 9.194 9.057 9.194 23,332 +0.05(+0.55%)
Aug 18, 2006 8.913 9.165 8.913 9.143 48,819 +0.25(+2.83%)
Aug 17, 2006 9.064 9.165 8.841 8.892 6,752 -0.21(-2.29%)
Aug 16, 2006 9.136 9.237 8.805 9.100 210,069 -0.10(-1.09%)
Aug 15, 2006 9.337 9.337 9.093 9.201 14,224 +0.04(+0.39%)
Aug 14, 2006 8.949 9.165 8.892 9.165 33,939 +0.25(+2.82%)
Aug 11, 2006 8.654 8.913 8.654 8.913 38,744 +0.11(+1.22%)
Aug 10, 2006 8.575 8.913 8.575 8.805 5,172 +0.07(+0.82%)
Aug 09, 2006 8.770 8.770 8.626 8.734 124,717 +0.12(+1.42%)
Aug 08, 2006 8.719 8.755 8.611 8.611 8,792 -0.12(-1.40%)
Aug 07, 2006 8.554 8.791 8.554 8.734 42,150 +0.07(+0.83%)
Aug 04, 2006 8.762 8.798 8.626 8.662 26,876 -0.07(-0.82%)
Aug 03, 2006 8.633 8.748 8.532 8.734 21,200 -0.04(-0.41%)
Aug 02, 2006 8.863 8.877 8.626 8.770 134,860 +0.25(+2.95%)
Aug 01, 2006 8.539 8.748 8.324 8.518 227,790 +0.33(+4.04%)
Jul 31, 2006 8.274 8.345 8.137 8.187 288,573 +0.05(+0.62%)
Jul 28, 2006 8.051 8.432 8.015 8.137 113,039 +0.14(+1.71%)
Jul 27, 2006 8.051 8.187 8.000 8.000 30,749 -0.01(-0.09%)
Jul 26, 2006 8.051 8.079 7.944 8.008 45,131 -0.06(-0.71%)
Jul 25, 2006 7.907 8.123 7.907 8.065 37,644 +0.06(+0.72%)
Jul 24, 2006 8.130 8.396 7.986 8.008 18,423 -0.05(-0.62%)
Jul 21, 2006 8.138 8.468 8.051 8.058 11,946 -0.15(-1.84%)
Jul 20, 2006 8.410 8.539 8.209 8.209 47,717 -0.06(-0.70%)
Jul 19, 2006 7.979 8.539 7.936 8.266 56,387 +0.07(+0.88%)
Jul 18, 2006 8.417 8.611 7.907 8.194 58,959 -0.25(-2.98%)
Jul 17, 2006 8.317 8.698 8.309 8.446 93,489 -0.04(-0.51%)
Jul 14, 2006 8.372 8.547 8.338 8.489 6,950 -0.14(-1.58%)
Jul 13, 2006 8.676 8.805 8.123 8.626 82,488 -0.14(-1.64%)
Jul 12, 2006 8.949 8.949 8.619 8.770 34,292 +0.00(+0.00%)
Jul 11, 2006 8.676 8.805 8.424 8.770 32,651 +0.00(+0.00%)
Jul 10, 2006 8.889 8.913 8.683 8.770 77,489 -0.07(-0.81%)
Jul 07, 2006 8.626 8.949 8.123 8.841 215,640 +0.18(+2.07%)
Jul 06, 2006 8.841 8.899 8.561 8.662 53,688 -0.14(-1.63%)
Jul 05, 2006 8.770 8.877 8.611 8.805 183,913 +0.04(+0.41%)
Jul 03, 2006 8.892 8.892 8.626 8.770 83,057 +0.00(+0.00%)
Jun 30, 2006 8.626 8.985 8.607 8.770 109,676 +0.11(+1.24%)
Jun 29, 2006 8.770 8.770 8.662 8.662 4,730 -0.04(-0.41%)
Jun 28, 2006 8.532 8.762 8.532 8.698 137,816 +0.21(+2.46%)
Jun 27, 2006 8.626 8.626 8.202 8.489 48,889 -0.26(-2.96%)
Jun 26, 2006 8.611 8.770 8.518 8.748 43,405 +0.29(+3.49%)
Jun 23, 2006 8.229 8.475 8.229 8.453 27,558 -0.17(-1.92%)
Jun 22, 2006 8.338 8.619 8.198 8.619 47,355 +0.24(+2.83%)
Jun 21, 2006 8.079 8.619 7.720 8.381 107,547 +0.27(+3.28%)
Jun 20, 2006 8.216 8.259 8.087 8.115 29,607 -0.12(-1.40%)
Jun 19, 2006 8.194 8.396 8.194 8.230 34,511 +0.07(+0.88%)
Jun 16, 2006 8.266 8.381 8.137 8.159 31,379 -0.25(-2.99%)
Jun 15, 2006 8.590 8.590 8.187 8.410 53,658 +0.04(+0.43%)
Jun 14, 2006 8.568 8.690 8.216 8.374 53,392 -0.32(-3.64%)
Jun 13, 2006 8.590 8.798 8.159 8.690 129,723 -0.12(-1.31%)
Jun 12, 2006 9.194 9.194 8.662 8.805 25,461 -0.22(-2.47%)
Jun 09, 2006 8.956 9.028 8.712 9.028 33,841 +0.04(+0.48%)
Jun 08, 2006 9.057 9.150 8.654 8.985 79,731 -0.06(-0.71%)
Jun 07, 2006 8.913 9.158 8.647 9.050 322,049 -0.04(-0.40%)
Jun 06, 2006 9.071 9.201 8.626 9.086 299,299 -0.19(-2.02%)
Jun 05, 2006 9.345 9.431 8.741 9.273 797,077 -0.25(-2.64%)
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.