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 (%)
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%)
May 01, 2009 2.466 2.681 2.322 2.660 287,836 +0.18(+7.25%)
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%)
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.