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, 2009 2.120 2.501 2.120 2.480 407,386 +0.29(+13.12%)
Apr 29, 2009 1.675 2.473 1.603 2.192 449,730 +0.53(+32.03%)
Apr 28, 2009 1.653 1.668 1.589 1.660 55,081 +0.02(+1.32%)
Apr 27, 2009 1.660 1.660 1.603 1.639 41,791 -0.06(-3.39%)
Apr 24, 2009 1.689 1.718 1.603 1.696 95,031 +0.03(+1.72%)
Apr 23, 2009 1.653 1.668 1.589 1.668 89,959 +0.01(+0.87%)
Apr 22, 2009 1.632 1.668 1.545 1.653 64,673 -0.01(-0.86%)
Apr 21, 2009 1.574 1.709 1.574 1.668 105,961 +0.08(+4.98%)
Apr 20, 2009 1.617 1.653 1.560 1.589 27,392 -0.08(-4.74%)
Apr 17, 2009 1.668 1.668 1.538 1.668 77,491 +0.01(+0.43%)
Apr 16, 2009 1.689 1.689 1.617 1.660 68,518 -0.01(-0.43%)
Apr 15, 2009 1.704 1.704 1.646 1.668 27,510 -0.04(-2.52%)
Apr 14, 2009 1.862 1.876 1.596 1.711 77,935 -0.10(-5.56%)
Apr 13, 2009 1.847 1.862 1.783 1.811 50,568 -0.06(-3.45%)
Apr 09, 2009 1.797 1.890 1.689 1.876 144,636 +0.13(+7.41%)
Apr 08, 2009 1.754 1.754 1.704 1.747 42,073 +0.01(+0.83%)
Apr 07, 2009 1.754 1.768 1.653 1.732 94,293 -0.04(-2.43%)
Apr 06, 2009 1.747 1.783 1.704 1.775 82,056 -0.01(-0.40%)
Apr 03, 2009 1.833 1.833 1.725 1.783 53,289 +0.04(+2.48%)
Apr 02, 2009 1.617 1.783 1.617 1.740 179,403 +0.11(+6.61%)
Apr 01, 2009 1.718 1.941 1.416 1.632 602,244 -0.52(-24.08%)
Mar 31, 2009 1.438 2.156 1.272 2.149 387,445 +0.80(+59.04%)
Mar 30, 2009 1.409 1.423 1.294 1.351 105,869 -0.18(-11.74%)
Mar 26, 2009 1.510 1.574 1.459 1.531 83,960 +0.06(+3.90%)
Mar 25, 2009 1.402 1.474 1.380 1.474 70,581 +0.08(+5.67%)
Mar 24, 2009 1.344 1.430 1.344 1.394 41,103 +0.03(+2.11%)
Mar 23, 2009 1.294 1.366 1.279 1.366 117,964 +0.09(+6.74%)
Mar 20, 2009 1.265 1.330 1.229 1.279 126,727 +0.03(+2.30%)
Mar 19, 2009 1.308 1.373 1.229 1.251 44,537 -0.04(-2.79%)
Mar 18, 2009 1.179 1.330 1.157 1.287 136,515 +0.09(+7.83%)
Mar 17, 2009 1.157 1.193 1.129 1.193 128,274 +0.04(+3.11%)
Mar 16, 2009 1.179 1.179 1.136 1.157 93,662 +0.06(+5.23%)
Mar 13, 2009 1.164 1.193 1.093 1.100 169,685 +0.00(+0.00%)
Mar 12, 2009 1.014 1.129 1.014 1.100 275,011 +0.09(+8.51%)
Mar 11, 2009 1.121 1.157 1.006 1.014 51,308 -0.10(-9.03%)
Mar 10, 2009 1.042 1.215 1.042 1.114 224,385 +0.11(+10.71%)
Mar 09, 2009 1.150 1.229 1.006 1.006 173,613 -0.22(-18.13%)
Mar 06, 2009 1.236 1.244 1.150 1.229 119,554 +0.01(+1.18%)
Mar 05, 2009 1.301 1.337 1.200 1.215 110,234 -0.13(-9.63%)
Mar 04, 2009 1.438 1.438 1.308 1.344 344,870 +0.11(+8.72%)
Mar 02, 2009 1.351 1.351 1.229 1.236 144,608 -0.15(-10.88%)
Feb 27, 2009 1.279 1.416 1.279 1.387 169,560 +0.08(+6.04%)
Feb 26, 2009 1.359 1.387 1.308 1.308 129,203 -0.04(-3.19%)
Feb 25, 2009 1.402 1.430 1.344 1.351 164,040 -0.10(-6.93%)
Feb 24, 2009 1.416 1.495 1.402 1.452 172,751 +0.06(+4.12%)
Feb 23, 2009 1.402 1.474 1.294 1.394 313,168 +0.00(+0.00%)
Feb 20, 2009 1.236 1.402 1.236 1.394 168,757 +0.14(+10.86%)
Feb 19, 2009 1.287 1.351 1.251 1.258 116,002 +0.00(+0.00%)
Feb 18, 2009 1.337 1.359 1.258 1.258 75,133 -0.06(-4.37%)
Feb 17, 2009 1.430 1.553 1.315 1.315 91,765 -0.12(-8.50%)
Feb 13, 2009 1.387 1.452 1.387 1.438 126,723 +0.07(+5.26%)
Feb 12, 2009 1.323 1.387 1.308 1.366 77,820 +0.06(+4.40%)
Feb 11, 2009 1.517 1.617 1.308 1.308 1,139,000 -0.12(-8.54%)
Feb 10, 2009 1.553 1.639 1.416 1.430 257,494 -0.14(-8.72%)
Feb 09, 2009 1.481 1.581 1.481 1.567 222,328 +0.07(+4.81%)
Feb 06, 2009 1.416 1.531 1.294 1.495 139,702 +0.07(+5.05%)
Feb 05, 2009 1.287 1.510 1.279 1.423 210,649 +0.16(+12.50%)
Feb 04, 2009 1.265 1.308 1.265 1.265 122,197 +0.00(+0.00%)
Feb 03, 2009 1.244 1.366 1.236 1.265 217,589 +0.04(+2.92%)
Feb 02, 2009 1.438 1.459 1.229 1.229 335,058 -0.19(-13.64%)
Jan 30, 2009 1.545 1.603 1.416 1.423 223,011 -0.11(-7.04%)
Jan 29, 2009 1.603 1.761 1.517 1.531 210,123 -0.10(-6.17%)
Jan 28, 2009 1.668 1.768 1.574 1.632 158,916 -0.01(-0.44%)
Jan 27, 2009 1.740 1.833 1.481 1.639 215,480 -0.10(-5.78%)
Jan 26, 2009 1.675 1.747 1.675 1.740 76,548 +0.07(+4.31%)
Jan 23, 2009 1.675 1.747 1.639 1.668 122,128 -0.06(-3.73%)
Jan 22, 2009 1.732 1.826 1.725 1.732 112,666 -0.05(-2.82%)
Jan 21, 2009 1.840 1.840 1.696 1.783 132,401 -0.02(-1.20%)
Jan 20, 2009 2.049 2.185 1.790 1.804 192,769 -0.28(-13.45%)
Jan 16, 2009 1.826 2.243 1.826 2.085 188,814 +0.26(+14.17%)
Jan 15, 2009 1.740 1.847 1.696 1.826 92,736 +0.08(+4.53%)
Jan 14, 2009 1.991 2.005 1.747 1.747 153,968 -0.29(-14.44%)
Jan 13, 2009 1.998 2.106 1.998 2.041 57,450 +0.01(+0.71%)
Jan 12, 2009 2.257 2.257 2.020 2.027 106,493 -0.23(-10.19%)
Jan 09, 2009 2.437 2.437 2.222 2.257 102,200 -0.19(-7.65%)
Jan 08, 2009 2.214 2.444 2.214 2.444 113,509 +0.15(+6.58%)
Jan 07, 2009 2.315 2.386 2.250 2.293 123,183 -0.06(-2.74%)
Jan 06, 2009 2.243 2.408 2.185 2.358 319,047 +0.14(+6.49%)
Jan 05, 2009 2.214 2.214 2.092 2.214 133,805 -0.09(-4.05%)
Jan 02, 2009 2.315 2.379 2.271 2.307 195,616 +0.01(+0.63%)
Dec 31, 2008 2.128 2.372 2.128 2.293 1,012,837 +0.17(+7.77%)
Dec 30, 2008 1.998 2.156 1.991 2.128 112,410 +0.12(+6.09%)
Dec 29, 2008 2.041 2.041 1.977 2.005 92,963 -0.04(-1.76%)
Dec 26, 2008 2.049 2.056 1.970 2.041 30,408 +0.00(+0.00%)
Dec 24, 2008 1.998 2.070 1.977 2.041 72,558 +0.04(+2.16%)
Dec 23, 2008 2.156 2.156 1.948 1.998 258,365 -0.13(-6.08%)
Dec 22, 2008 2.156 2.178 2.106 2.128 228,674 -0.03(-1.33%)
Dec 19, 2008 1.991 2.164 1.977 2.156 326,728 +0.25(+13.21%)
Dec 18, 2008 1.898 1.962 1.819 1.905 343,230 +0.01(+0.76%)
Dec 17, 2008 1.926 1.977 1.797 1.890 274,998 -0.06(-3.31%)
Dec 16, 2008 1.905 1.955 1.754 1.955 257,991 +0.09(+5.02%)
Dec 15, 2008 1.984 2.070 1.804 1.862 129,792 -0.15(-7.50%)
Dec 12, 2008 1.675 2.013 1.625 2.013 166,529 +0.30(+17.65%)
Dec 11, 2008 1.991 2.200 1.668 1.711 345,399 -0.33(-16.20%)
Dec 10, 2008 1.855 2.041 1.826 2.041 164,712 +0.16(+8.40%)
Dec 09, 2008 1.890 2.034 1.768 1.883 260,744 -0.02(-1.13%)
Dec 08, 2008 1.919 1.977 1.797 1.905 187,879 +0.04(+1.92%)
Dec 05, 2008 1.718 1.876 1.625 1.869 126,350 +0.12(+6.56%)
Dec 04, 2008 1.747 1.948 1.718 1.754 164,485 -0.01(-0.81%)
Dec 03, 2008 1.732 1.819 1.545 1.768 169,880 +0.12(+6.96%)
Dec 02, 2008 1.718 1.754 1.553 1.653 446,594 -0.02(-1.29%)
Dec 01, 2008 1.991 2.106 1.639 1.675 166,058 -0.36(-17.67%)
Nov 28, 2008 1.890 2.099 1.869 2.034 146,466 +0.11(+5.60%)
Nov 26, 2008 1.653 1.991 1.653 1.926 204,738 +0.22(+13.08%)
Nov 25, 2008 1.718 1.725 1.653 1.704 115,620 +0.01(+0.85%)
Nov 24, 2008 1.603 1.711 1.545 1.689 336,036 +0.09(+5.38%)
Nov 21, 2008 1.545 1.632 1.481 1.603 116,724 +0.09(+6.19%)
Nov 20, 2008 1.438 1.617 1.438 1.510 176,505 +0.07(+5.00%)
Nov 19, 2008 1.553 1.740 1.438 1.438 406,764 -0.08(-5.21%)
Nov 18, 2008 1.517 1.560 1.438 1.517 529,358 +0.00(+0.00%)
Nov 17, 2008 1.704 1.833 1.445 1.517 174,951 -0.20(-11.72%)
Nov 14, 2008 1.804 1.970 1.704 1.718 206,453 -0.12(-6.64%)
Nov 13, 2008 1.481 1.898 1.416 1.840 262,878 +0.37(+24.88%)
Nov 12, 2008 1.653 1.653 1.430 1.474 553,452 -0.20(-12.02%)
Nov 11, 2008 1.711 1.890 1.610 1.675 244,303 -0.09(-4.90%)
Nov 10, 2008 1.876 1.955 1.761 1.761 195,826 -0.06(-3.16%)
Nov 07, 2008 1.934 1.934 1.775 1.819 216,589 -0.10(-5.24%)
Nov 06, 2008 2.005 2.005 1.718 1.919 279,077 -0.09(-4.30%)
Nov 05, 2008 2.149 2.149 1.948 2.005 519,275 +0.10(+5.28%)
Nov 04, 2008 1.790 2.056 1.617 1.905 581,092 +0.19(+11.34%)
Nov 03, 2008 1.747 1.804 1.696 1.711 209,468 -0.08(-4.42%)
Oct 31, 2008 2.164 2.228 1.646 1.790 1,072,135 -0.71(-28.45%)
Oct 30, 2008 2.408 2.545 2.336 2.501 606,417 +0.19(+8.41%)
Oct 29, 2008 2.171 2.408 2.171 2.307 387,349 +0.19(+8.81%)
Oct 28, 2008 2.192 2.250 2.049 2.120 206,049 -0.04(-1.67%)
Oct 27, 2008 2.106 2.343 1.977 2.156 286,941 +0.09(+4.53%)
Oct 24, 2008 2.013 2.099 1.948 2.063 150,958 +0.00(+0.00%)
Oct 23, 2008 2.120 2.149 2.013 2.063 177,614 -0.04(-1.71%)
Oct 22, 2008 2.128 2.271 2.085 2.099 169,162 -0.04(-2.01%)
Oct 21, 2008 2.415 2.480 2.128 2.142 291,268 -0.26(-10.78%)
Oct 20, 2008 2.336 2.501 2.300 2.401 225,373 +0.10(+4.37%)
Oct 17, 2008 2.444 3.098 2.221 2.300 264,329 -0.24(-9.60%)
Oct 16, 2008 2.645 2.872 2.408 2.545 296,605 -0.08(-3.01%)
Oct 15, 2008 2.839 2.933 2.530 2.624 388,138 -0.27(-9.20%)
Oct 14, 2008 3.386 3.386 2.739 2.890 180,214 -0.48(-14.29%)
Oct 13, 2008 3.098 3.544 2.918 3.371 215,006 +0.50(+17.25%)
Oct 10, 2008 2.624 3.098 2.516 2.875 451,949 +0.19(+7.24%)
Oct 09, 2008 3.314 3.314 2.667 2.681 409,822 -0.55(-17.11%)
Oct 08, 2008 3.587 3.594 3.055 3.235 339,478 -0.12(-3.43%)
Oct 07, 2008 3.795 3.918 3.328 3.350 300,786 -0.37(-10.04%)
Oct 06, 2008 4.011 4.025 3.637 3.723 359,397 -0.31(-7.66%)
Oct 03, 2008 4.219 4.255 4.025 4.033 262,438 -0.13(-3.11%)
Oct 02, 2008 4.169 4.183 4.025 4.162 325,758 -0.03(-0.69%)
Oct 01, 2008 4.334 4.651 4.133 4.191 141,717 -0.19(-4.43%)
Sep 30, 2008 4.370 4.471 4.270 4.385 286,121 +0.09(+2.01%)
Sep 29, 2008 4.787 4.845 4.255 4.298 351,583 -0.58(-11.80%)
Sep 26, 2008 4.895 4.924 4.823 4.874 115,405 -0.11(-2.16%)
Sep 25, 2008 5.125 5.204 4.888 4.981 240,417 -0.09(-1.70%)
Sep 24, 2008 5.276 5.377 5.003 5.068 177,676 -0.22(-4.08%)
Sep 23, 2008 5.635 5.837 5.240 5.283 292,567 -0.34(-6.01%)
Sep 22, 2008 5.707 5.880 5.391 5.621 243,991 -0.09(-1.64%)
Sep 19, 2008 5.916 6.110 5.600 5.715 493,374 +0.23(+4.19%)
Sep 18, 2008 5.161 5.794 4.493 5.485 599,320 +0.09(+1.73%)
Sep 17, 2008 6.218 6.218 5.391 5.391 401,995 -0.91(-14.38%)
Sep 16, 2008 6.369 6.419 6.060 6.297 383,300 -0.19(-2.88%)
Sep 15, 2008 7.030 7.102 6.476 6.484 191,875 -0.77(-10.60%)
Sep 12, 2008 7.123 7.274 7.016 7.253 92,659 +0.05(+0.70%)
Sep 11, 2008 7.353 7.440 7.059 7.202 164,233 -0.26(-3.47%)
Sep 10, 2008 7.425 7.497 7.052 7.461 121,258 +0.17(+2.37%)
Sep 09, 2008 7.188 7.404 7.030 7.289 122,048 +0.09(+1.30%)
Sep 08, 2008 7.246 7.325 7.152 7.195 135,067 +0.24(+3.52%)
Sep 05, 2008 6.944 7.016 6.915 6.951 88,688 -0.02(-0.31%)
Sep 04, 2008 7.389 7.504 6.972 6.972 94,179 -0.48(-6.46%)
Sep 03, 2008 7.497 7.504 7.353 7.454 91,546 -0.04(-0.58%)
Sep 02, 2008 7.663 7.663 7.361 7.497 135,434 -0.04(-0.48%)
Aug 29, 2008 7.627 7.627 7.454 7.533 54,894 -0.12(-1.60%)
Aug 28, 2008 7.519 7.655 7.260 7.655 77,177 +0.16(+2.11%)
Aug 27, 2008 7.339 7.512 7.335 7.497 67,618 +0.14(+1.96%)
Aug 26, 2008 7.332 7.490 7.188 7.353 109,016 +0.02(+0.29%)
Aug 25, 2008 7.583 7.619 7.246 7.332 203,403 -0.27(-3.59%)
Aug 22, 2008 7.440 7.605 7.332 7.605 174,816 +0.23(+3.12%)
Aug 21, 2008 7.260 7.389 7.202 7.375 245,193 +0.05(+0.69%)
Aug 20, 2008 7.368 7.440 7.231 7.325 201,550 -0.01(-0.20%)
Aug 19, 2008 7.231 7.389 7.162 7.339 128,943 +0.04(+0.59%)
Aug 18, 2008 7.375 7.562 7.231 7.296 303,325 -0.15(-2.03%)
Aug 15, 2008 7.569 7.612 7.188 7.447 170,552 -0.01(-0.19%)
Aug 14, 2008 7.605 7.605 7.368 7.461 166,203 -0.24(-3.17%)
Aug 13, 2008 7.504 7.713 7.504 7.706 123,015 +0.18(+2.39%)
Aug 12, 2008 7.627 7.720 7.418 7.526 112,175 -0.14(-1.87%)
Aug 11, 2008 7.612 7.684 7.368 7.670 163,223 +0.06(+0.76%)
Aug 08, 2008 7.289 7.655 7.167 7.612 159,102 +0.30(+4.13%)
Aug 07, 2008 7.361 7.361 7.174 7.310 120,539 -0.12(-1.55%)
Aug 06, 2008 7.188 7.433 7.044 7.425 137,820 +0.24(+3.30%)
Aug 05, 2008 6.901 7.199 6.901 7.188 334,062 +0.38(+5.60%)
Aug 04, 2008 7.605 7.627 6.786 6.807 362,228 -0.81(-10.58%)
Aug 01, 2008 6.685 7.713 6.685 7.612 492,201 +0.43(+6.01%)
Jul 31, 2008 7.109 7.282 7.102 7.181 160,442 -0.06(-0.89%)
Jul 30, 2008 7.353 7.540 7.181 7.246 215,468 -0.04(-0.49%)
Jul 29, 2008 6.987 7.353 6.764 7.282 173,391 +0.35(+4.97%)
Jul 28, 2008 7.145 7.231 6.879 6.937 138,484 -0.21(-2.92%)
Jul 25, 2008 7.152 7.246 7.077 7.145 246,767 +0.06(+0.91%)
Jul 24, 2008 6.750 7.159 6.699 7.080 288,186 +0.37(+5.46%)
Jul 23, 2008 6.757 6.994 6.678 6.714 143,268 -0.05(-0.74%)
Jul 22, 2008 6.448 6.908 6.405 6.764 138,880 +0.19(+2.95%)
Jul 21, 2008 6.556 6.613 6.527 6.570 53,173 +0.06(+0.99%)
Jul 18, 2008 6.699 6.735 6.383 6.505 100,673 -0.19(-2.79%)
Jul 17, 2008 6.505 6.829 6.505 6.692 165,374 +0.24(+3.67%)
Jul 16, 2008 6.103 6.505 5.952 6.455 182,582 +0.39(+6.40%)
Jul 15, 2008 6.060 6.218 5.873 6.067 106,466 -0.06(-1.06%)
Jul 14, 2008 6.218 6.290 6.110 6.131 189,960 +0.01(+0.24%)
Jul 11, 2008 6.139 6.146 5.887 6.117 138,306 -0.12(-1.85%)
Jul 10, 2008 6.117 6.304 6.074 6.232 127,134 +0.14(+2.36%)
Jul 09, 2008 6.412 6.426 6.088 6.088 152,921 -0.34(-5.26%)
Jul 08, 2008 6.131 6.426 5.894 6.426 153,862 +0.32(+5.18%)
Jul 07, 2008 6.124 6.268 6.045 6.110 175,884 +0.04(+0.71%)
Jul 04, 2008 6.484 6.484 6.031 6.067 104,142 +0.00(+0.00%)
Jul 03, 2008 6.484 6.484 6.031 6.067 104,142 -0.35(-5.38%)
Jul 02, 2008 6.455 6.556 6.376 6.412 187,984 -0.04(-0.56%)
Jul 01, 2008 6.656 6.778 6.290 6.448 314,552 -0.27(-3.96%)
Jun 30, 2008 6.620 7.001 6.548 6.714 278,031 +0.12(+1.85%)
Jun 27, 2008 6.663 6.699 6.361 6.591 1,201,184 -0.07(-1.08%)
Jun 26, 2008 6.944 6.944 6.642 6.663 402,155 -0.38(-5.41%)
Jun 25, 2008 6.944 7.145 6.872 7.044 191,204 +0.12(+1.66%)
Jun 24, 2008 7.073 7.217 6.929 6.929 236,390 -0.18(-2.53%)
Jun 23, 2008 7.332 7.332 6.944 7.109 348,147 -0.17(-2.27%)
Jun 20, 2008 7.159 7.289 7.159 7.274 333,272 +0.04(+0.60%)
Jun 19, 2008 6.908 7.246 6.879 7.231 350,178 +0.34(+4.90%)
Jun 18, 2008 6.771 7.008 6.764 6.893 261,561 +0.04(+0.63%)
Jun 17, 2008 6.929 7.037 6.786 6.850 134,125 -0.07(-1.04%)
Jun 16, 2008 7.052 7.052 6.822 6.922 251,058 -0.14(-2.03%)
Jun 13, 2008 6.599 7.066 6.498 7.066 272,723 +0.55(+8.38%)
Jun 12, 2008 6.498 6.822 6.491 6.520 216,400 +0.06(+0.89%)
Jun 11, 2008 6.520 6.606 6.412 6.462 240,954 -0.09(-1.32%)
Jun 10, 2008 6.570 6.620 6.441 6.548 60,780 +0.04(+0.55%)
Jun 09, 2008 6.433 6.635 6.433 6.512 153,184 +0.08(+1.23%)
Jun 06, 2008 6.757 6.865 6.397 6.433 234,918 -0.40(-5.79%)
Jun 05, 2008 6.009 6.829 6.009 6.829 430,577 +0.81(+13.37%)
Jun 04, 2008 5.873 6.045 5.830 6.024 417,080 +0.11(+1.82%)
Jun 03, 2008 5.930 5.988 5.865 5.916 417,589 +0.03(+0.49%)
Jun 02, 2008 5.959 6.002 5.837 5.887 265,616 -0.10(-1.68%)
May 30, 2008 5.966 6.052 5.794 5.988 327,755 +0.01(+0.24%)
May 29, 2008 6.038 6.103 5.930 5.973 278,067 -0.07(-1.19%)
May 28, 2008 6.088 6.088 5.937 6.045 261,844 +0.00(+0.00%)
May 27, 2008 6.009 6.131 5.909 6.045 354,369 +0.03(+0.48%)
May 26, 2008 6.196 6.358 5.750 6.016 351,683 +0.00(+0.00%)
May 23, 2008 6.196 6.358 5.750 6.016 351,683 -0.22(-3.57%)
May 22, 2008 6.290 6.318 6.175 6.239 153,047 -0.04(-0.57%)
May 21, 2008 6.383 6.476 6.153 6.275 287,444 -0.08(-1.24%)
May 20, 2008 6.419 6.609 6.326 6.354 115,329 -0.12(-1.78%)
May 19, 2008 6.556 6.699 6.412 6.469 229,092 -0.11(-1.64%)
May 16, 2008 6.836 6.865 6.333 6.577 167,351 -0.22(-3.28%)
May 15, 2008 6.843 6.941 6.678 6.800 131,289 -0.04(-0.63%)
May 14, 2008 6.958 7.037 6.829 6.843 107,306 -0.12(-1.75%)
May 13, 2008 6.778 6.972 6.735 6.965 129,701 +0.18(+2.65%)
May 12, 2008 6.620 6.836 6.620 6.786 160,168 +0.17(+2.50%)
May 09, 2008 6.520 6.714 6.520 6.620 119,338 +0.09(+1.43%)
May 08, 2008 6.469 6.649 6.347 6.527 218,693 +0.06(+0.89%)
May 07, 2008 6.850 7.044 6.448 6.469 270,360 -0.39(-5.66%)
May 06, 2008 7.023 7.023 6.728 6.857 288,700 -0.19(-2.75%)
May 05, 2008 6.750 7.080 6.750 7.052 460,389 +0.31(+4.58%)
May 02, 2008 6.577 7.116 6.520 6.742 761,698 +1.40(+26.24%)
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.