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, 2020 0.6000 0.6100 0.5500 0.6000 362,992 +0.01(+1.69%)
Apr 29, 2020 0.5100 0.6500 0.5100 0.5900 1,464,299 +0.10(+20.90%)
Apr 28, 2020 0.5400 0.5600 0.4327 0.4880 1,131,239 -0.03(-6.15%)
Apr 27, 2020 0.4200 0.5800 0.4100 0.5200 1,504,188 +0.10(+23.81%)
Apr 24, 2020 0.4000 0.4300 0.3921 0.4200 315,900 +0.01(+2.07%)
Apr 23, 2020 0.4495 0.4495 0.3900 0.4115 493,044 +0.01(+1.33%)
Apr 22, 2020 0.3790 0.4482 0.3501 0.4061 1,110,110 +0.05(+12.49%)
Apr 21, 2020 0.3584 0.3862 0.3510 0.3610 280,898 -0.01(-2.43%)
Apr 20, 2020 0.3900 0.3900 0.3300 0.3700 872,482 -0.01(-2.63%)
Apr 17, 2020 0.3900 0.4600 0.3530 0.3800 1,796,800 +0.06(+18.75%)
Apr 16, 2020 0.3700 0.3700 0.3000 0.3200 1,035,831 -0.03(-8.57%)
Apr 15, 2020 0.3800 0.3800 0.3227 0.3500 1,166,690 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5399 0.3205 0.3500 2,905,603 -0.13(-27.10%)
Apr 13, 2020 0.6100 0.6100 0.4700 0.4801 582,407 -0.05(-9.42%)
Apr 09, 2020 0.4200 0.6400 0.4200 0.5300 1,341,100 +0.12(+29.27%)
Apr 08, 2020 0.4000 0.4100 0.3600 0.4100 376,527 +0.05(+13.89%)
Apr 07, 2020 0.4218 0.4490 0.3500 0.3600 950,082 -0.04(-10.02%)
Apr 06, 2020 0.4600 0.4600 0.3900 0.4001 170,248 +0.00(+0.02%)
Apr 03, 2020 0.4654 0.4654 0.3900 0.4000 257,800 -0.05(-10.71%)
Apr 02, 2020 0.4700 0.4900 0.4300 0.4480 59,293 -0.01(-2.40%)
Apr 01, 2020 0.5200 0.5200 0.4200 0.4590 243,269 -0.04(-8.22%)
Mar 31, 2020 0.5523 0.5600 0.5000 0.5001 180,787 -0.01(-1.94%)
Mar 30, 2020 0.5612 0.5700 0.5000 0.5100 381,683 -0.07(-12.07%)
Mar 27, 2020 0.6000 0.6300 0.5612 0.5800 392,100 -0.05(-7.94%)
Mar 26, 2020 0.6200 0.6700 0.5800 0.6300 347,056 +0.05(+8.62%)
Mar 25, 2020 0.6500 0.6700 0.5600 0.5800 264,035 -0.01(-1.69%)
Mar 24, 2020 0.7000 0.7500 0.5700 0.5900 272,826 -0.07(-10.61%)
Mar 23, 2020 0.9600 0.9600 0.6600 0.6600 172,766 -0.54(-45.00%)
Mar 20, 2020 0.7200 1.200 0.6100 1.200 280,700 +0.43(+56.11%)
Mar 19, 2020 0.5500 0.8000 0.5500 0.7687 109,940 +0.23(+42.35%)
Mar 18, 2020 0.6200 0.7200 0.5400 0.5400 84,291 -0.09(-14.34%)
Mar 17, 2020 0.7120 0.7300 0.6001 0.6304 111,060 -0.11(-14.81%)
Mar 16, 2020 0.5100 0.8198 0.5100 0.7400 284,652 -0.31(-29.53%)
Mar 13, 2020 0.5600 1.280 0.5600 1.050 440,400 +0.54(+103.90%)
Mar 12, 2020 0.8000 0.8699 0.5004 0.5150 261,743 -0.30(-36.42%)
Mar 11, 2020 0.9000 0.9700 0.7400 0.8100 125,212 -0.12(-12.90%)
Mar 10, 2020 0.9604 1.030 0.8030 0.9300 288,467 -0.03(-3.12%)
Mar 09, 2020 1.280 1.280 0.9500 0.9600 232,904 -0.32(-25.00%)
Mar 06, 2020 1.250 1.350 1.250 1.280 91,800 +0.01(+0.79%)
Mar 05, 2020 1.340 1.361 1.250 1.270 123,915 -0.09(-6.62%)
Mar 04, 2020 1.330 1.390 1.330 1.360 19,284 +0.03(+2.26%)
Mar 03, 2020 1.450 1.450 1.270 1.330 160,257 -0.11(-7.64%)
Mar 02, 2020 1.450 1.480 1.310 1.440 33,180 +0.02(+1.41%)
Feb 28, 2020 1.520 1.530 1.310 1.420 28,600 -0.05(-3.40%)
Feb 27, 2020 1.390 1.520 1.270 1.470 124,886 +0.05(+3.52%)
Feb 26, 2020 1.470 1.540 1.410 1.420 51,763 -0.09(-5.96%)
Feb 25, 2020 1.690 1.708 1.425 1.510 126,393 -0.19(-11.18%)
Feb 24, 2020 1.690 1.720 1.610 1.700 45,646 -0.04(-2.30%)
Feb 21, 2020 1.720 1.750 1.640 1.740 77,700 +0.00(+0.00%)
Feb 20, 2020 1.770 1.791 1.720 1.740 44,306 -0.03(-1.69%)
Feb 19, 2020 1.880 1.910 1.750 1.770 57,364 -0.09(-4.84%)
Feb 18, 2020 1.810 1.885 1.720 1.860 82,751 +0.06(+3.33%)
Feb 14, 2020 1.850 1.900 1.800 1.800 21,800 -0.04(-2.17%)
Feb 13, 2020 1.810 1.920 1.810 1.840 44,182 +0.01(+0.55%)
Feb 12, 2020 1.840 1.920 1.810 1.830 19,413 -0.02(-1.08%)
Feb 11, 2020 1.870 1.910 1.840 1.850 20,369 +0.00(+0.00%)
Feb 10, 2020 1.850 1.940 1.840 1.850 48,727 -0.01(-0.54%)
Feb 07, 2020 1.860 1.960 1.850 1.860 53,900 -0.05(-2.62%)
Feb 06, 2020 1.980 2.120 1.880 1.910 117,121 -0.07(-3.54%)
Feb 05, 2020 2.200 2.280 1.971 1.980 54,845 -0.18(-8.33%)
Feb 04, 2020 2.050 2.200 1.990 2.160 89,268 +0.10(+4.85%)
Feb 03, 2020 2.090 2.130 2.020 2.060 42,625 -0.04(-1.90%)
Jan 31, 2020 2.110 2.270 2.055 2.100 74,500 -0.10(-4.55%)
Jan 30, 2020 2.330 2.433 2.190 2.200 49,361 -0.11(-4.76%)
Jan 29, 2020 2.260 2.360 2.150 2.310 89,496 +0.06(+2.67%)
Jan 28, 2020 2.110 2.460 2.020 2.250 55,917 +0.08(+3.69%)
Jan 27, 2020 2.380 2.380 2.110 2.170 67,616 -0.20(-8.44%)
Jan 24, 2020 2.110 2.658 2.040 2.370 216,500 +0.25(+11.79%)
Jan 23, 2020 2.550 2.550 2.000 2.120 231,676 -0.46(-17.83%)
Jan 22, 2020 2.700 2.750 2.550 2.580 191,743 -0.12(-4.44%)
Jan 21, 2020 2.760 2.820 2.670 2.700 142,564 -0.09(-3.23%)
Jan 17, 2020 2.900 2.900 2.780 2.790 88,300 -0.07(-2.45%)
Jan 16, 2020 2.900 2.920 2.840 2.860 65,869 +0.01(+0.35%)
Jan 15, 2020 2.830 2.940 2.780 2.850 156,014 +0.04(+1.42%)
Jan 14, 2020 2.840 3.000 2.750 2.810 229,918 +0.01(+0.36%)
Jan 13, 2020 2.550 2.960 2.530 2.800 377,041 +0.16(+6.06%)
Jan 10, 2020 2.570 2.700 2.500 2.640 217,600 +0.12(+4.76%)
Jan 09, 2020 2.550 2.630 2.470 2.520 168,303 -0.02(-0.79%)
Jan 08, 2020 2.670 2.826 2.410 2.540 330,134 -0.10(-3.79%)
Jan 07, 2020 2.520 3.000 2.400 2.640 1,146,109 +0.21(+8.64%)
Jan 06, 2020 2.290 2.700 2.110 2.430 1,209,855 +0.65(+36.52%)
Jan 03, 2020 1.830 1.840 1.730 1.780 42,000 -0.03(-1.66%)
Jan 02, 2020 1.710 1.820 1.690 1.810 39,464 +0.10(+5.85%)
Dec 31, 2019 1.660 1.830 1.660 1.710 195,800 +0.03(+1.79%)
Dec 30, 2019 1.810 1.820 1.650 1.680 83,790 -0.10(-5.62%)
Dec 27, 2019 1.700 1.820 1.700 1.780 94,000 +0.04(+2.30%)
Dec 26, 2019 1.790 1.820 1.720 1.740 54,439 -0.05(-2.79%)
Dec 24, 2019 1.800 1.820 1.740 1.790 21,300 -0.01(-0.56%)
Dec 23, 2019 1.770 1.820 1.765 1.800 53,988 +0.04(+2.27%)
Dec 20, 2019 1.780 1.830 1.700 1.760 145,600 -0.05(-2.76%)
Dec 19, 2019 1.770 1.840 1.760 1.810 240,082 +0.02(+1.12%)
Dec 18, 2019 1.710 1.860 1.710 1.790 102,940 +0.04(+2.29%)
Dec 17, 2019 1.890 1.890 1.660 1.750 237,209 -0.11(-5.91%)
Dec 16, 2019 1.750 1.890 1.661 1.860 261,373 +0.08(+4.49%)
Dec 13, 2019 1.790 1.800 1.720 1.780 199,900 +0.02(+1.14%)
Dec 12, 2019 1.800 1.860 1.740 1.760 200,466 -0.04(-2.22%)
Dec 11, 2019 1.750 1.830 1.650 1.800 79,813 +0.07(+4.05%)
Dec 10, 2019 1.750 1.750 1.650 1.730 43,413 -0.02(-1.14%)
Dec 09, 2019 1.670 1.750 1.560 1.750 194,413 +0.08(+4.79%)
Dec 06, 2019 1.513 1.700 1.513 1.670 99,300 +0.09(+5.70%)
Dec 05, 2019 1.679 1.695 1.560 1.580 89,203 -0.10(-5.95%)
Dec 04, 2019 1.670 1.750 1.650 1.680 162,178 +0.01(+0.60%)
Dec 03, 2019 1.500 1.680 1.480 1.670 235,643 +0.10(+6.37%)
Dec 02, 2019 1.560 1.580 1.520 1.570 79,468 +0.03(+1.95%)
Nov 29, 2019 1.550 1.550 1.480 1.540 11,300 +0.03(+1.99%)
Nov 27, 2019 1.450 1.520 1.450 1.510 23,700 +0.03(+2.03%)
Nov 26, 2019 1.510 1.550 1.450 1.480 86,935 -0.06(-3.90%)
Nov 25, 2019 1.460 1.550 1.460 1.540 93,846 +0.06(+4.05%)
Nov 22, 2019 1.470 1.510 1.460 1.480 55,700 +0.00(+0.00%)
Nov 21, 2019 1.460 1.499 1.430 1.480 42,171 +0.01(+0.68%)
Nov 20, 2019 1.480 1.510 1.430 1.470 149,561 -0.01(-0.68%)
Nov 19, 2019 1.450 1.527 1.430 1.480 180,024 +0.02(+1.37%)
Nov 18, 2019 1.430 1.480 1.430 1.460 23,012 -0.02(-1.35%)
Nov 15, 2019 1.440 1.490 1.420 1.480 33,000 +0.04(+2.78%)
Nov 14, 2019 1.450 1.480 1.410 1.440 49,514 -0.02(-1.37%)
Nov 13, 2019 1.480 1.510 1.407 1.460 31,345 -0.01(-0.68%)
Nov 12, 2019 1.440 1.530 1.400 1.470 85,904 +0.03(+2.08%)
Nov 11, 2019 1.540 1.540 1.420 1.440 68,624 -0.10(-6.49%)
Nov 08, 2019 1.470 1.560 1.400 1.540 92,200 +0.07(+4.76%)
Nov 07, 2019 1.570 1.690 1.450 1.470 129,457 -0.10(-6.37%)
Nov 06, 2019 2.040 2.040 1.471 1.570 738,258 -0.51(-24.52%)
Nov 05, 2019 2.000 2.130 2.000 2.080 24,697 +0.04(+1.96%)
Nov 04, 2019 2.000 2.087 1.980 2.040 115,152 +0.04(+2.00%)
Nov 01, 2019 2.290 2.384 1.952 2.000 268,000 -0.28(-12.28%)
Oct 31, 2019 2.250 2.355 2.239 2.280 77,936 +0.03(+1.33%)
Oct 30, 2019 2.170 2.309 2.090 2.250 51,542 +0.09(+4.17%)
Oct 29, 2019 2.330 2.460 2.130 2.160 97,044 -0.08(-3.57%)
Oct 28, 2019 1.920 2.260 1.920 2.240 88,436 +0.29(+14.87%)
Oct 25, 2019 1.960 1.960 1.900 1.950 52,400 +0.02(+1.04%)
Oct 24, 2019 1.900 1.960 1.820 1.930 76,503 +0.01(+0.52%)
Oct 23, 2019 1.960 1.990 1.900 1.920 187,376 -0.02(-1.03%)
Oct 22, 2019 1.900 1.950 1.900 1.940 47,754 +0.04(+2.11%)
Oct 21, 2019 1.960 1.980 1.880 1.900 98,945 -0.05(-2.56%)
Oct 18, 2019 1.930 1.980 1.920 1.950 32,900 +0.02(+1.04%)
Oct 17, 2019 1.920 2.000 1.908 1.930 74,984 +0.05(+2.66%)
Oct 16, 2019 1.920 1.950 1.880 1.880 105,463 -0.05(-2.59%)
Oct 15, 2019 1.900 2.040 1.900 1.930 103,104 +0.05(+2.66%)
Oct 14, 2019 1.780 1.926 1.760 1.880 66,448 +0.11(+6.21%)
Oct 11, 2019 1.690 1.825 1.690 1.770 102,300 +0.10(+5.99%)
Oct 10, 2019 1.630 1.770 1.630 1.670 41,272 +0.05(+3.09%)
Oct 09, 2019 1.680 1.680 1.600 1.620 17,023 -0.05(-2.99%)
Oct 08, 2019 1.610 1.680 1.560 1.670 27,154 +0.07(+4.37%)
Oct 07, 2019 1.620 1.630 1.590 1.600 26,365 -0.02(-1.23%)
Oct 04, 2019 1.590 1.630 1.540 1.620 41,200 +0.04(+2.53%)
Oct 03, 2019 1.600 1.635 1.550 1.580 67,857 -0.02(-1.25%)
Oct 02, 2019 1.700 1.700 1.560 1.600 61,952 -0.10(-5.88%)
Oct 01, 2019 1.650 1.700 1.569 1.700 71,385 +0.06(+3.66%)
Sep 30, 2019 1.640 1.680 1.560 1.640 70,658 +0.02(+1.23%)
Sep 27, 2019 1.630 1.695 1.610 1.620 80,000 +0.00(+0.00%)
Sep 26, 2019 1.650 1.680 1.554 1.620 44,199 -0.01(-0.61%)
Sep 25, 2019 1.700 1.730 1.620 1.630 60,069 -0.05(-2.98%)
Sep 24, 2019 1.750 1.780 1.680 1.680 225,122 -0.08(-4.55%)
Sep 23, 2019 1.680 1.790 1.570 1.760 457,005 +0.15(+9.32%)
Sep 20, 2019 1.550 1.680 1.450 1.610 592,500 +0.05(+3.21%)
Sep 19, 2019 1.540 1.700 1.520 1.560 231,233 +0.01(+0.65%)
Sep 18, 2019 1.680 1.710 1.521 1.550 162,426 -0.08(-4.91%)
Sep 17, 2019 1.860 1.890 1.630 1.630 147,559 -0.23(-12.37%)
Sep 16, 2019 1.950 2.010 1.820 1.860 165,408 -0.06(-3.38%)
Sep 13, 2019 1.900 2.040 1.900 1.925 137,500 -0.03(-1.79%)
Sep 12, 2019 2.510 2.510 1.950 1.960 288,107 -0.50(-20.33%)
Sep 11, 2019 2.200 2.550 2.100 2.460 502,133 +0.29(+13.36%)
Sep 10, 2019 1.940 2.200 1.890 2.170 440,530 +0.25(+13.02%)
Sep 09, 2019 1.990 1.990 1.890 1.920 260,346 +0.00(+0.00%)
Sep 06, 2019 1.860 2.000 1.815 1.920 259,500 +0.06(+3.23%)
Sep 05, 2019 1.760 1.860 1.750 1.860 158,109 +0.11(+6.29%)
Sep 04, 2019 1.820 1.820 1.711 1.750 103,703 -0.06(-3.31%)
Sep 03, 2019 1.930 1.930 1.755 1.810 99,014 -0.12(-6.22%)
Aug 30, 2019 1.960 2.010 1.894 1.930 266,500 -0.01(-0.52%)
Aug 29, 2019 2.150 2.150 1.900 1.940 332,584 +0.04(+2.11%)
Aug 28, 2019 1.800 1.990 1.750 1.900 292,164 +0.03(+1.60%)
Aug 27, 2019 1.640 2.080 1.620 1.870 1,145,735 +0.25(+15.43%)
Aug 26, 2019 1.540 1.620 1.420 1.620 307,777 +0.15(+10.20%)
Aug 23, 2019 1.360 1.530 1.360 1.470 115,200 +0.12(+8.89%)
Aug 22, 2019 1.360 1.430 1.270 1.350 125,738 -0.03(-2.17%)
Aug 21, 2019 1.210 1.470 1.210 1.380 110,413 +0.17(+14.05%)
Aug 20, 2019 1.220 1.220 1.110 1.210 66,812 -0.02(-1.63%)
Aug 19, 2019 1.250 1.320 1.210 1.230 96,529 -0.01(-0.81%)
Aug 16, 2019 1.385 1.385 1.220 1.240 87,800 -0.06(-4.62%)
Aug 15, 2019 1.300 1.390 1.285 1.300 26,921 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.290 1.300 45,546 -0.11(-7.80%)
Aug 13, 2019 1.400 1.450 1.390 1.410 39,199 +0.03(+2.17%)
Aug 12, 2019 1.390 1.420 1.350 1.380 20,771 -0.04(-2.82%)
Aug 09, 2019 1.450 1.540 1.390 1.420 65,500 -0.03(-2.07%)
Aug 08, 2019 1.410 1.490 1.380 1.450 73,683 +0.04(+2.84%)
Aug 07, 2019 1.400 1.440 1.320 1.410 59,084 +0.00(+0.00%)
Aug 06, 2019 1.440 1.440 1.370 1.410 48,408 -0.01(-0.70%)
Aug 05, 2019 1.500 1.516 1.400 1.420 79,529 -0.06(-4.05%)
Aug 02, 2019 1.600 1.702 1.460 1.480 111,900 -0.14(-8.64%)
Aug 01, 2019 1.550 1.620 1.500 1.620 237,781 +0.09(+5.88%)
Jul 31, 2019 1.650 1.690 1.530 1.530 95,236 -0.12(-7.27%)
Jul 30, 2019 1.580 1.660 1.470 1.650 114,385 +0.07(+4.43%)
Jul 29, 2019 1.640 1.820 1.580 1.580 81,194 -0.05(-3.07%)
Jul 26, 2019 1.720 1.825 1.560 1.630 264,500 -0.17(-9.44%)
Jul 25, 2019 1.930 1.930 1.770 1.800 109,340 -0.12(-6.25%)
Jul 24, 2019 1.920 2.000 1.900 1.920 95,846 +0.00(+0.00%)
Jul 23, 2019 1.910 2.007 1.900 1.920 152,419 +0.02(+1.05%)
Jul 22, 2019 1.930 1.981 1.890 1.900 42,766 +0.00(+0.00%)
Jul 19, 2019 1.920 1.950 1.850 1.900 297,600 -0.02(-1.04%)
Jul 18, 2019 2.000 2.002 1.850 1.920 101,839 -0.08(-4.00%)
Jul 17, 2019 1.990 2.010 1.920 2.000 235,020 +0.01(+0.50%)
Jul 16, 2019 1.960 2.060 1.910 1.990 268,863 +0.03(+1.53%)
Jul 15, 2019 2.110 2.140 1.940 1.960 306,434 -0.14(-6.67%)
Jul 12, 2019 2.230 2.260 2.090 2.100 100,200 -0.12(-5.41%)
Jul 11, 2019 2.310 2.330 2.220 2.220 46,952 -0.08(-3.48%)
Jul 10, 2019 2.340 2.400 2.230 2.300 61,527 +0.00(+0.00%)
Jul 09, 2019 2.230 2.360 2.150 2.300 299,331 +0.08(+3.60%)
Jul 08, 2019 2.280 2.300 2.160 2.220 106,183 -0.04(-1.77%)
Jul 05, 2019 2.400 2.400 2.250 2.260 39,100 -0.14(-5.83%)
Jul 03, 2019 2.450 2.450 2.320 2.400 72,700 -0.05(-2.04%)
Jul 02, 2019 2.290 2.550 2.250 2.450 376,683 +0.15(+6.52%)
Jul 01, 2019 2.210 2.380 2.210 2.300 276,124 +0.13(+5.99%)
Jun 28, 2019 2.150 2.240 2.050 2.170 1,795,600 +0.04(+1.88%)
Jun 27, 2019 2.210 2.270 2.120 2.130 121,241 -0.09(-4.05%)
Jun 26, 2019 2.140 2.350 2.120 2.220 352,423 +0.09(+4.23%)
Jun 25, 2019 2.170 2.240 2.120 2.130 154,653 -0.05(-2.29%)
Jun 24, 2019 2.190 2.280 2.100 2.180 143,442 +0.00(+0.00%)
Jun 21, 2019 2.360 2.430 2.170 2.180 173,300 -0.20(-8.40%)
Jun 20, 2019 2.390 2.440 2.330 2.380 176,869 +0.02(+0.85%)
Jun 19, 2019 2.400 2.480 2.330 2.360 153,286 -0.08(-3.28%)
Jun 18, 2019 2.500 2.630 2.320 2.440 221,202 -0.05(-2.01%)
Jun 17, 2019 2.630 2.695 2.470 2.490 176,174 -0.15(-5.68%)
Jun 14, 2019 2.740 2.740 2.640 2.640 139,300 -0.10(-3.65%)
Jun 13, 2019 2.799 2.826 2.700 2.740 91,996 -0.01(-0.36%)
Jun 12, 2019 2.850 2.850 2.750 2.750 131,453 -0.11(-3.85%)
Jun 11, 2019 2.780 2.930 2.780 2.860 196,184 +0.09(+3.25%)
Jun 10, 2019 2.560 2.790 2.540 2.770 108,505 +0.22(+8.63%)
Jun 07, 2019 2.430 2.603 2.430 2.550 118,400 -0.05(-1.92%)
Jun 06, 2019 2.650 2.660 2.600 2.600 160,877 -0.08(-2.99%)
Jun 05, 2019 2.720 2.760 2.640 2.680 155,378 -0.02(-0.74%)
Jun 04, 2019 2.630 2.890 2.620 2.700 230,796 +0.10(+3.85%)
Jun 03, 2019 2.560 2.650 2.510 2.600 162,644 +0.03(+1.17%)
May 31, 2019 2.680 2.690 2.540 2.570 154,900 -0.13(-4.81%)
May 30, 2019 2.770 2.850 2.700 2.700 247,699 -0.07(-2.53%)
May 29, 2019 2.930 3.000 2.750 2.770 198,897 -0.19(-6.42%)
May 28, 2019 2.990 3.040 2.930 2.960 344,141 -0.01(-0.34%)
May 24, 2019 2.970 3.120 2.950 2.970 225,500 +0.03(+1.02%)
May 23, 2019 3.000 3.030 2.900 2.940 165,392 -0.11(-3.61%)
May 22, 2019 3.210 3.210 3.050 3.050 214,880 -0.17(-5.28%)
May 21, 2019 3.310 3.320 3.210 3.220 101,579 -0.09(-2.72%)
May 20, 2019 3.350 3.380 3.250 3.310 134,927 +0.02(+0.61%)
May 17, 2019 3.440 3.440 3.270 3.290 198,500 -0.19(-5.46%)
May 16, 2019 3.330 3.500 3.300 3.480 195,890 +0.16(+4.82%)
May 15, 2019 3.430 3.555 3.300 3.320 338,667 -0.11(-3.21%)
May 14, 2019 3.610 3.620 3.400 3.430 166,962 -0.12(-3.38%)
May 13, 2019 3.610 3.670 3.550 3.550 323,914 -0.10(-2.74%)
May 10, 2019 3.850 3.855 3.620 3.650 300,300 -0.21(-5.44%)
May 09, 2019 3.890 3.950 3.830 3.860 218,082 -0.05(-1.28%)
May 08, 2019 3.890 3.990 3.710 3.910 209,604 +0.02(+0.51%)
May 07, 2019 3.960 4.020 3.770 3.890 133,396 -0.11(-2.75%)
May 06, 2019 3.950 4.190 3.775 4.000 227,392 -0.01(-0.25%)
May 03, 2019 3.660 4.286 3.640 4.010 371,000 +0.48(+13.60%)
May 02, 2019 3.570 3.670 3.470 3.530 341,685 -0.05(-1.40%)
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.