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, 2010 2.731 2.825 2.660 2.710 123,623 -0.02(-0.79%)
Apr 29, 2010 2.875 2.882 2.616 2.731 329,546 -0.16(-5.47%)
Apr 28, 2010 2.933 2.940 2.839 2.890 245,861 -0.09(-2.90%)
Apr 27, 2010 2.940 3.019 2.904 2.976 167,249 +0.03(+0.98%)
Apr 26, 2010 2.983 3.026 2.947 2.947 130,061 -0.04(-1.20%)
Apr 23, 2010 3.048 3.048 2.875 2.983 149,150 -0.04(-1.19%)
Apr 22, 2010 2.947 3.026 2.890 3.019 180,887 +0.08(+2.69%)
Apr 21, 2010 2.839 2.947 2.789 2.940 48,009 +0.10(+3.54%)
Apr 20, 2010 2.868 3.005 2.825 2.839 163,016 +0.03(+1.02%)
Apr 19, 2010 2.573 2.904 2.537 2.811 115,895 +0.18(+6.83%)
Apr 16, 2010 2.696 2.739 2.616 2.631 60,604 -0.07(-2.66%)
Apr 15, 2010 2.739 2.818 2.652 2.703 94,307 -0.04(-1.31%)
Apr 14, 2010 2.638 2.739 2.616 2.739 45,610 +0.12(+4.38%)
Apr 13, 2010 2.660 2.711 2.595 2.624 48,701 -0.04(-1.35%)
Apr 12, 2010 2.696 2.724 2.660 2.660 28,773 -0.06(-2.12%)
Apr 09, 2010 2.696 2.760 2.696 2.717 42,528 +0.02(+0.80%)
Apr 08, 2010 2.739 2.746 2.667 2.696 60,792 -0.06(-2.34%)
Apr 07, 2010 2.775 2.803 2.760 2.760 57,681 -0.03(-1.03%)
Apr 06, 2010 2.811 2.832 2.681 2.789 42,123 -0.04(-1.52%)
Apr 05, 2010 2.753 2.846 2.753 2.832 74,881 +0.10(+3.68%)
Apr 01, 2010 2.767 2.731 2.731 2.731 76,376 -0.08(-2.81%)
Mar 31, 2010 2.825 2.886 2.789 2.811 87,006 -0.04(-1.26%)
Mar 30, 2010 2.897 2.926 2.818 2.846 66,230 -0.05(-1.74%)
Mar 29, 2010 2.882 2.926 2.839 2.897 40,845 +0.01(+0.50%)
Mar 26, 2010 2.954 2.962 2.875 2.882 39,363 -0.06(-2.20%)
Mar 25, 2010 2.947 2.990 2.926 2.947 56,208 +0.02(+0.74%)
Mar 24, 2010 2.990 3.019 2.926 2.926 62,326 -0.09(-2.86%)
Mar 23, 2010 3.019 3.019 2.990 3.012 83,653 -0.01(-0.24%)
Mar 22, 2010 2.739 3.019 2.739 3.019 135,349 +0.26(+9.38%)
Mar 19, 2010 2.832 2.839 2.731 2.760 131,734 -0.06(-2.29%)
Mar 18, 2010 2.811 2.839 2.796 2.825 59,880 -0.01(-0.51%)
Mar 17, 2010 2.825 3.004 2.803 2.839 344,811 +0.04(+1.28%)
Mar 16, 2010 2.516 2.918 2.516 2.803 895,190 +0.40(+16.77%)
Mar 15, 2010 2.386 2.401 2.343 2.401 67,256 +0.01(+0.60%)
Mar 12, 2010 2.343 2.394 2.343 2.386 95,772 +0.04(+1.84%)
Mar 11, 2010 2.257 2.351 2.236 2.343 134,851 +0.06(+2.84%)
Mar 10, 2010 2.329 2.329 2.171 2.279 241,999 +0.20(+9.69%)
Mar 09, 2010 2.085 2.113 2.070 2.077 95,278 +0.02(+1.05%)
Mar 08, 2010 1.998 2.056 1.984 2.056 77,664 +0.06(+3.25%)
Mar 05, 2010 1.919 1.991 1.912 1.991 178,715 +0.05(+2.59%)
Mar 04, 2010 1.941 1.941 1.919 1.941 34,064 +0.01(+0.75%)
Mar 03, 2010 1.941 1.955 1.905 1.926 119,061 -0.01(-0.74%)
Mar 02, 2010 1.876 1.941 1.847 1.941 61,795 +0.07(+3.85%)
Mar 01, 2010 1.883 1.883 1.804 1.869 38,434 +0.01(+0.39%)
Feb 26, 2010 1.847 1.876 1.840 1.862 30,842 -0.01(-0.77%)
Feb 25, 2010 1.898 1.934 1.833 1.876 54,997 -0.06(-3.33%)
Feb 24, 2010 1.970 1.977 1.876 1.941 311,512 +0.02(+1.12%)
Feb 23, 2010 1.898 1.955 1.898 1.919 160,015 +0.01(+0.38%)
Feb 22, 2010 1.955 1.955 1.855 1.912 124,768 -0.03(-1.48%)
Feb 19, 2010 1.977 1.977 1.908 1.941 64,528 -0.04(-1.82%)
Feb 18, 2010 1.962 2.005 1.919 1.977 70,307 +0.00(+0.00%)
Feb 17, 2010 1.955 1.998 1.934 1.977 64,653 +0.04(+1.85%)
Feb 16, 2010 2.034 2.085 1.898 1.941 141,089 -0.08(-3.91%)
Feb 12, 2010 1.970 2.020 2.020 2.020 88,896 +0.01(+0.72%)
Feb 11, 2010 1.941 2.013 1.840 2.005 126,755 +0.05(+2.57%)
Feb 10, 2010 1.761 1.955 1.761 1.955 115,677 +0.18(+10.12%)
Feb 09, 2010 1.819 1.819 1.682 1.775 224,136 -0.01(-0.40%)
Feb 08, 2010 1.890 1.890 1.775 1.783 84,410 -0.12(-6.06%)
Feb 05, 2010 1.847 1.898 1.833 1.898 43,583 +0.00(+0.00%)
Feb 04, 2010 1.869 1.912 1.833 1.898 181,702 +0.01(+0.38%)
Feb 03, 2010 1.876 1.898 1.833 1.890 149,167 +0.02(+1.15%)
Feb 02, 2010 1.754 1.876 1.725 1.869 177,384 +0.12(+6.56%)
Feb 01, 2010 1.704 1.775 1.682 1.754 143,930 +0.06(+3.39%)
Jan 29, 2010 1.653 1.696 1.625 1.696 144,926 +0.05(+3.06%)
Jan 28, 2010 1.675 1.675 1.617 1.646 144,661 -0.02(-1.29%)
Jan 27, 2010 1.610 1.696 1.610 1.668 218,712 +0.05(+3.11%)
Jan 26, 2010 1.660 1.682 1.617 1.617 186,119 -0.04(-2.60%)
Jan 25, 2010 1.689 1.732 1.646 1.660 204,170 +0.03(+1.76%)
Jan 22, 2010 1.589 1.682 1.574 1.632 884,389 +0.02(+1.34%)
Jan 21, 2010 1.625 1.668 1.603 1.610 469,942 +0.00(+0.00%)
Jan 20, 2010 1.625 1.732 1.589 1.610 108,863 -0.03(-1.75%)
Jan 19, 2010 1.625 1.689 1.596 1.639 195,877 +0.02(+1.33%)
Jan 15, 2010 1.682 1.617 1.617 1.617 228,710 -0.06(-3.43%)
Jan 14, 2010 1.689 1.711 1.668 1.675 74,631 -0.03(-1.69%)
Jan 13, 2010 1.725 1.754 1.704 1.704 206,777 -0.01(-0.84%)
Jan 12, 2010 1.754 1.783 1.704 1.718 52,699 -0.06(-3.24%)
Jan 11, 2010 1.819 1.819 1.704 1.775 43,797 -0.02(-1.20%)
Jan 08, 2010 1.797 1.811 1.783 1.797 29,054 -0.01(-0.40%)
Jan 07, 2010 1.740 1.819 1.711 1.804 71,141 +0.10(+5.91%)
Jan 06, 2010 1.711 1.768 1.689 1.704 63,591 -0.01(-0.84%)
Jan 05, 2010 1.768 1.768 1.711 1.718 26,477 -0.06(-3.24%)
Jan 04, 2010 1.704 1.790 1.704 1.775 43,249 +0.10(+6.01%)
Dec 31, 2009 1.675 1.675 1.675 1.675 132,858 +0.01(+0.43%)
Dec 30, 2009 1.682 1.768 1.632 1.668 69,385 -0.02(-1.28%)
Dec 29, 2009 1.768 1.768 1.668 1.689 56,969 -0.07(-4.08%)
Dec 28, 2009 1.754 1.797 1.725 1.761 61,804 +0.03(+1.66%)
Dec 24, 2009 1.660 1.754 1.660 1.732 53,549 +0.09(+5.24%)
Dec 23, 2009 1.732 1.732 1.610 1.646 61,930 -0.04(-2.55%)
Dec 22, 2009 1.732 1.790 1.689 1.689 86,953 -0.04(-2.49%)
Dec 21, 2009 1.668 1.790 1.668 1.732 73,033 +0.07(+4.33%)
Dec 18, 2009 1.502 1.675 1.488 1.660 323,652 +0.18(+12.14%)
Dec 17, 2009 1.502 1.553 1.430 1.481 65,471 -0.03(-1.90%)
Dec 16, 2009 1.517 1.531 1.474 1.510 54,733 +0.01(+0.96%)
Dec 15, 2009 1.581 1.581 1.481 1.495 95,617 -0.09(-5.45%)
Dec 14, 2009 1.560 1.603 1.524 1.581 70,170 +0.06(+3.77%)
Dec 11, 2009 1.495 1.581 1.495 1.524 32,808 +0.04(+2.91%)
Dec 10, 2009 1.545 1.545 1.452 1.481 128,199 -0.05(-3.29%)
Dec 09, 2009 1.819 1.819 1.495 1.531 352,009 -0.29(-15.81%)
Dec 08, 2009 1.811 2.041 1.596 1.819 266,231 -0.02(-1.17%)
Dec 07, 2009 1.704 1.862 1.686 1.840 136,999 +0.14(+8.48%)
Dec 04, 2009 1.653 1.698 1.589 1.696 70,762 +0.09(+5.83%)
Dec 03, 2009 1.682 1.682 1.553 1.603 104,803 -0.06(-3.88%)
Dec 02, 2009 1.668 1.675 1.617 1.668 57,839 +0.06(+3.57%)
Dec 01, 2009 1.603 1.653 1.574 1.610 147,863 +0.03(+1.82%)
Nov 30, 2009 1.452 1.596 1.430 1.581 505,216 +0.08(+5.26%)
Nov 27, 2009 1.517 1.538 1.495 1.502 67,270 -0.08(-5.00%)
Nov 25, 2009 1.625 1.740 1.574 1.581 64,116 -0.03(-1.79%)
Nov 24, 2009 1.804 1.804 1.596 1.610 87,063 -0.19(-10.40%)
Nov 23, 2009 1.689 1.826 1.689 1.797 240,668 +0.14(+8.70%)
Nov 20, 2009 1.646 1.668 1.646 1.653 71,878 +0.00(+0.00%)
Nov 19, 2009 1.747 1.761 1.589 1.653 1,305,774 -0.11(-6.12%)
Nov 18, 2009 1.833 1.876 1.725 1.761 55,637 -0.04(-2.39%)
Nov 17, 2009 1.876 1.962 1.768 1.804 372,839 -0.09(-4.92%)
Nov 16, 2009 1.617 1.898 1.617 1.898 249,027 +0.29(+18.39%)
Nov 13, 2009 1.589 1.617 1.524 1.603 100,634 +0.04(+2.77%)
Nov 12, 2009 1.718 1.754 1.560 1.560 111,712 -0.16(-9.21%)
Nov 11, 2009 1.711 1.754 1.653 1.718 258,546 +0.04(+2.14%)
Nov 10, 2009 1.790 1.797 1.675 1.682 228,439 -0.12(-6.40%)
Nov 09, 2009 1.883 1.926 1.775 1.797 52,187 -0.06(-3.10%)
Nov 06, 2009 1.833 1.883 1.819 1.855 150,789 +0.00(+0.00%)
Nov 05, 2009 1.869 1.905 1.826 1.855 174,805 +0.00(+0.00%)
Nov 04, 2009 2.034 2.034 1.855 1.855 95,599 -0.19(-9.15%)
Nov 03, 2009 2.077 2.099 2.005 2.041 173,532 -0.05(-2.41%)
Nov 02, 2009 2.149 2.178 2.049 2.092 127,651 -0.04(-2.02%)
Oct 30, 2009 2.207 2.207 2.034 2.135 298,782 -0.11(-4.81%)
Oct 29, 2009 2.264 2.458 2.156 2.243 309,114 -0.31(-12.11%)
Oct 28, 2009 2.516 2.581 2.516 2.552 95,225 +0.03(+1.14%)
Oct 27, 2009 2.466 2.552 2.444 2.523 71,454 +0.01(+0.29%)
Oct 26, 2009 2.523 2.595 2.494 2.516 143,072 -0.01(-0.57%)
Oct 23, 2009 2.552 2.660 2.487 2.530 119,141 -0.11(-4.09%)
Oct 22, 2009 2.753 2.753 2.523 2.638 100,364 -0.12(-4.43%)
Oct 21, 2009 2.681 2.854 2.595 2.760 203,849 +0.06(+2.40%)
Oct 20, 2009 2.652 2.710 2.458 2.696 232,412 +0.20(+8.07%)
Oct 19, 2009 2.415 2.494 2.379 2.494 97,769 +0.10(+4.20%)
Oct 16, 2009 2.329 2.473 2.329 2.394 129,501 +0.06(+2.78%)
Oct 15, 2009 2.128 2.351 2.120 2.329 266,065 +0.17(+8.00%)
Oct 14, 2009 2.027 2.156 1.970 2.156 115,805 +0.19(+9.49%)
Oct 13, 2009 1.890 1.977 1.862 1.970 46,653 +0.07(+3.79%)
Oct 12, 2009 1.826 1.934 1.804 1.898 61,349 +0.09(+4.76%)
Oct 09, 2009 1.775 1.811 1.725 1.811 42,237 +0.01(+0.80%)
Oct 08, 2009 1.790 1.840 1.775 1.797 30,455 +0.03(+1.63%)
Oct 07, 2009 1.790 1.790 1.660 1.768 49,321 -0.06(-3.15%)
Oct 06, 2009 1.732 1.840 1.660 1.826 77,301 +0.12(+6.72%)
Oct 05, 2009 1.639 1.711 1.625 1.711 54,979 +0.09(+5.31%)
Oct 02, 2009 1.610 1.632 1.589 1.625 53,161 +0.00(+0.00%)
Oct 01, 2009 1.775 1.775 1.625 1.625 79,855 -0.18(-9.96%)
Sep 30, 2009 1.862 1.862 1.754 1.804 53,816 -0.04(-1.95%)
Sep 29, 2009 1.732 1.847 1.732 1.840 251,337 +0.12(+6.67%)
Sep 28, 2009 1.754 1.768 1.718 1.725 49,779 -0.01(-0.41%)
Sep 25, 2009 1.711 1.775 1.696 1.732 69,217 +0.02(+1.26%)
Sep 24, 2009 1.761 1.860 1.704 1.711 75,598 -0.04(-2.46%)
Sep 23, 2009 1.819 1.862 1.725 1.754 95,509 -0.06(-3.56%)
Sep 22, 2009 1.862 1.876 1.819 1.819 49,908 -0.02(-1.17%)
Sep 21, 2009 1.862 1.883 1.819 1.840 88,523 +0.00(+0.00%)
Sep 18, 2009 1.833 1.905 1.833 1.840 299,433 -0.17(-8.57%)
Sep 17, 2009 2.049 2.049 1.919 2.013 174,207 -0.04(-1.75%)
Sep 16, 2009 1.905 2.076 1.905 2.049 196,735 +0.16(+8.37%)
Sep 15, 2009 1.876 1.998 1.876 1.890 84,834 +0.01(+0.38%)
Sep 14, 2009 1.876 1.912 1.862 1.883 158,483 -0.01(-0.38%)
Sep 11, 2009 1.978 2.005 1.869 1.890 1,236,187 -0.05(-2.59%)
Sep 10, 2009 2.049 2.063 1.898 1.941 80,274 -0.12(-5.92%)
Sep 09, 2009 2.020 2.156 2.013 2.063 71,729 +0.07(+3.61%)
Sep 08, 2009 1.869 1.998 1.819 1.991 112,382 +0.14(+7.36%)
Sep 04, 2009 1.840 1.898 1.804 1.855 47,831 +0.01(+0.78%)
Sep 03, 2009 1.883 1.905 1.819 1.840 92,470 -0.04(-2.29%)
Sep 02, 2009 1.876 1.941 1.819 1.883 89,304 +0.01(+0.38%)
Sep 01, 2009 1.970 1.977 1.869 1.876 146,625 -0.10(-5.09%)
Aug 31, 2009 2.164 2.221 1.833 1.977 272,566 -0.21(-9.54%)
Aug 28, 2009 2.307 2.307 2.128 2.185 112,053 -0.06(-2.88%)
Aug 27, 2009 2.358 2.358 2.228 2.250 35,265 -0.09(-3.69%)
Aug 26, 2009 2.250 2.379 2.228 2.336 101,591 +0.05(+2.20%)
Aug 25, 2009 2.300 2.336 2.250 2.286 85,343 -0.01(-0.31%)
Aug 24, 2009 2.286 2.322 2.271 2.293 51,855 +0.01(+0.31%)
Aug 21, 2009 2.358 2.372 2.264 2.286 159,797 -0.05(-2.15%)
Aug 20, 2009 2.250 2.415 2.207 2.336 170,129 +0.09(+3.83%)
Aug 19, 2009 2.135 2.286 2.049 2.250 114,948 +0.07(+3.30%)
Aug 18, 2009 1.977 2.315 1.955 2.178 101,215 +0.21(+10.58%)
Aug 17, 2009 1.970 2.077 1.855 1.970 100,956 +0.00(+0.00%)
Aug 14, 2009 2.192 2.250 1.970 1.970 252,128 -0.22(-10.16%)
Aug 13, 2009 2.257 2.279 2.142 2.192 92,711 -0.04(-1.93%)
Aug 12, 2009 2.343 2.358 2.228 2.236 120,064 -0.06(-2.51%)
Aug 11, 2009 2.343 2.465 2.293 2.293 39,755 -0.07(-3.04%)
Aug 10, 2009 2.394 2.448 2.286 2.365 64,299 -0.01(-0.30%)
Aug 07, 2009 2.386 2.509 2.271 2.372 286,197 +0.05(+2.17%)
Aug 06, 2009 2.386 2.408 2.300 2.322 108,270 -0.05(-2.12%)
Aug 05, 2009 2.516 2.537 2.322 2.372 66,084 -0.14(-5.71%)
Aug 04, 2009 2.516 2.545 2.458 2.516 83,115 -0.03(-1.13%)
Aug 03, 2009 2.501 2.595 2.293 2.545 137,015 +0.12(+5.04%)
Jul 31, 2009 2.803 2.803 2.408 2.422 209,372 -0.40(-14.25%)
Jul 30, 2009 3.019 3.084 2.782 2.825 176,000 -0.19(-6.21%)
Jul 29, 2009 3.033 3.062 2.935 3.012 91,176 -0.06(-2.10%)
Jul 28, 2009 2.990 3.163 2.904 3.077 119,100 +0.06(+1.90%)
Jul 27, 2009 3.084 3.127 2.954 3.019 160,220 -0.06(-2.10%)
Jul 24, 2009 3.148 3.163 3.055 3.084 54,367 -0.11(-3.38%)
Jul 23, 2009 2.940 3.206 2.918 3.192 124,593 +0.24(+8.03%)
Jul 22, 2009 2.940 2.962 2.753 2.954 89,677 -0.01(-0.24%)
Jul 21, 2009 2.983 3.005 2.890 2.962 36,965 -0.01(-0.24%)
Jul 20, 2009 2.897 2.976 2.767 2.969 39,838 +0.08(+2.74%)
Jul 17, 2009 2.775 2.918 2.609 2.890 81,449 +0.11(+3.88%)
Jul 16, 2009 2.767 2.818 2.631 2.782 159,964 -0.01(-0.51%)
Jul 15, 2009 2.660 2.796 2.638 2.796 88,010 +0.19(+7.16%)
Jul 14, 2009 2.588 2.616 2.372 2.609 31,924 +0.01(+0.55%)
Jul 13, 2009 2.444 2.602 2.372 2.595 64,790 +0.17(+7.12%)
Jul 10, 2009 2.286 2.573 2.228 2.422 99,352 +0.13(+5.64%)
Jul 09, 2009 2.379 2.746 2.279 2.293 252,996 -0.07(-3.04%)
Jul 08, 2009 2.430 2.782 2.329 2.365 216,186 -0.04(-1.79%)
Jul 07, 2009 2.264 2.523 2.135 2.408 93,142 +0.15(+6.69%)
Jul 06, 2009 2.415 2.415 2.192 2.257 87,135 -0.17(-6.82%)
Jul 02, 2009 2.624 2.674 2.358 2.422 103,986 -0.24(-9.16%)
Jul 01, 2009 2.681 2.703 2.624 2.667 91,985 -0.03(-1.07%)
Jun 30, 2009 2.660 2.875 2.616 2.696 133,123 +0.04(+1.63%)
Jun 29, 2009 2.739 2.746 2.566 2.652 55,854 -0.09(-3.40%)
Jun 26, 2009 2.811 2.868 2.660 2.746 758,085 -0.08(-2.80%)
Jun 25, 2009 2.753 2.882 2.674 2.825 142,328 +0.13(+4.80%)
Jun 24, 2009 2.566 3.012 2.466 2.696 161,429 +0.17(+6.53%)
Jun 23, 2009 2.516 2.588 2.487 2.530 68,540 +0.04(+1.44%)
Jun 22, 2009 2.832 2.868 2.494 2.494 105,824 -0.37(-13.03%)
Jun 19, 2009 2.803 3.206 2.803 2.868 152,734 +0.12(+4.45%)
Jun 18, 2009 2.710 2.760 2.631 2.746 85,161 +0.02(+0.79%)
Jun 17, 2009 2.667 2.832 2.631 2.724 64,361 +0.06(+2.43%)
Jun 16, 2009 2.775 2.789 2.624 2.660 67,199 -0.05(-1.86%)
Jun 15, 2009 2.825 2.861 2.681 2.710 92,918 -0.20(-6.91%)
Jun 12, 2009 2.882 2.918 2.789 2.911 53,947 -0.01(-0.25%)
Jun 11, 2009 2.753 3.134 2.681 2.918 171,744 +0.17(+6.00%)
Jun 10, 2009 2.731 2.760 2.714 2.753 120,071 +0.09(+3.23%)
Jun 09, 2009 2.688 2.688 2.566 2.667 79,609 -0.01(-0.54%)
Jun 08, 2009 2.667 2.739 2.660 2.681 64,142 -0.11(-3.87%)
Jun 05, 2009 2.839 2.861 2.703 2.789 165,477 -0.03(-1.02%)
Jun 04, 2009 2.739 2.861 2.724 2.818 167,448 +0.09(+3.43%)
Jun 03, 2009 2.803 2.839 2.688 2.724 101,061 -0.14(-5.01%)
Jun 02, 2009 2.976 3.048 2.832 2.868 163,823 -0.12(-4.09%)
Jun 01, 2009 2.861 3.026 2.516 2.990 648,844 +0.18(+6.39%)
May 29, 2009 2.825 2.890 2.717 2.811 144,048 -0.01(-0.51%)
May 28, 2009 2.904 2.983 2.573 2.825 84,847 -0.06(-1.99%)
May 27, 2009 2.875 2.904 2.782 2.882 173,311 -0.02(-0.74%)
May 26, 2009 2.703 3.005 2.616 2.904 294,598 +0.18(+6.60%)
May 22, 2009 2.638 2.969 2.487 2.724 227,581 +0.10(+3.84%)
May 21, 2009 2.731 2.731 2.451 2.624 118,906 -0.17(-5.93%)
May 20, 2009 2.846 2.947 2.739 2.789 108,915 -0.05(-1.77%)
May 19, 2009 2.710 2.882 2.645 2.839 252,116 +0.08(+2.86%)
May 18, 2009 2.796 2.897 2.652 2.760 213,085 +0.00(+0.00%)
May 15, 2009 2.645 2.861 2.609 2.760 142,040 +0.13(+4.92%)
May 14, 2009 2.545 2.645 2.300 2.631 188,337 -0.09(-3.17%)
May 13, 2009 3.105 3.134 2.717 2.717 185,304 -0.45(-14.29%)
May 12, 2009 3.041 3.227 3.033 3.170 234,594 -0.02(-0.68%)
May 11, 2009 3.335 3.342 3.055 3.192 261,328 -0.19(-5.53%)
May 08, 2009 3.350 3.436 3.141 3.378 331,196 +0.11(+3.30%)
May 07, 2009 3.587 3.587 3.156 3.271 306,005 -0.32(-8.82%)
May 06, 2009 3.522 3.587 3.206 3.587 240,466 +0.19(+5.72%)
May 05, 2009 3.127 3.457 2.940 3.393 408,009 +0.25(+7.93%)
May 04, 2009 2.875 3.170 2.681 3.144 266,537 +0.48(+18.20%)
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.