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 (%)
Sep 28, 2007 11.01 11.11 10.85 10.93 157,066 -0.10(-0.91%)
Sep 27, 2007 11.14 11.16 10.96 11.03 127,799 -0.09(-0.78%)
Sep 26, 2007 11.03 11.14 10.82 11.12 438,436 +0.14(+1.31%)
Sep 25, 2007 10.83 11.08 10.75 10.98 102,227 +0.12(+1.06%)
Sep 24, 2007 11.25 11.54 10.85 10.86 215,999 -0.44(-3.88%)
Sep 21, 2007 11.52 11.59 11.08 11.30 241,738 -0.14(-1.19%)
Sep 20, 2007 11.20 11.45 11.14 11.44 97,776 +0.25(+2.25%)
Sep 19, 2007 11.04 11.32 10.96 11.18 267,747 +0.23(+2.10%)
Sep 18, 2007 10.81 11.13 10.52 10.95 300,455 +0.17(+1.53%)
Sep 17, 2007 10.97 11.23 10.72 10.79 348,291 -0.22(-2.02%)
Sep 14, 2007 11.12 11.14 10.90 11.01 123,292 -0.22(-1.98%)
Sep 13, 2007 11.32 11.46 11.19 11.23 167,152 -0.05(-0.45%)
Sep 12, 2007 11.41 11.74 11.00 11.29 317,460 -0.12(-1.07%)
Sep 11, 2007 11.27 11.62 11.27 11.41 324,356 +0.22(+1.93%)
Sep 10, 2007 11.81 11.91 11.11 11.19 619,855 -0.50(-4.24%)
Sep 07, 2007 12.20 12.20 11.57 11.69 476,450 -0.80(-6.39%)
Sep 06, 2007 12.65 12.89 12.31 12.49 271,182 -0.11(-0.86%)
Sep 05, 2007 12.85 12.95 12.32 12.59 356,259 -0.31(-2.40%)
Sep 04, 2007 12.95 13.14 12.63 12.90 377,583 -0.08(-0.61%)
Aug 31, 2007 13.08 13.13 12.72 12.98 126,702 +0.06(+0.44%)
Aug 30, 2007 13.11 13.51 12.84 12.92 132,851 -0.38(-2.86%)
Aug 29, 2007 12.94 13.33 12.64 13.31 198,714 +0.43(+3.35%)
Aug 28, 2007 13.21 13.21 12.62 12.87 174,854 -0.35(-2.66%)
Aug 27, 2007 13.13 13.38 12.95 13.23 165,278 +0.46(+3.60%)
Aug 24, 2007 12.41 12.77 12.22 12.77 140,462 +0.40(+3.26%)
Aug 23, 2007 11.94 12.60 11.94 12.36 167,879 +0.43(+3.61%)
Aug 22, 2007 12.23 12.61 11.90 11.93 171,818 -0.19(-1.54%)
Aug 21, 2007 12.07 12.51 12.05 12.12 138,135 +0.01(+0.12%)
Aug 20, 2007 12.05 12.36 11.75 12.10 111,047 -0.03(-0.24%)
Aug 17, 2007 12.05 12.43 11.43 12.13 268,203 +0.44(+3.75%)
Aug 16, 2007 11.45 11.70 10.88 11.70 285,942 +0.23(+2.01%)
Aug 15, 2007 11.71 12.09 11.46 11.46 213,658 -0.29(-2.45%)
Aug 14, 2007 12.05 12.29 11.62 11.75 147,656 -0.30(-2.50%)
Aug 13, 2007 11.36 12.33 11.32 12.05 353,860 +0.81(+7.16%)
Aug 10, 2007 10.69 11.86 10.69 11.25 637,092 +0.49(+4.54%)
Aug 09, 2007 11.84 11.84 10.64 10.76 1,077,960 -1.09(-9.22%)
Aug 08, 2007 12.64 12.80 11.57 11.85 855,540 -0.70(-5.56%)
Aug 07, 2007 13.12 13.15 12.12 12.55 809,561 -0.65(-4.95%)
Aug 06, 2007 13.73 13.97 12.95 13.20 458,469 -0.50(-3.67%)
Aug 03, 2007 13.78 14.27 13.09 13.71 1,178,626 +1.97(+16.78%)
Aug 02, 2007 12.05 12.10 11.70 11.74 368,320 -0.27(-2.27%)
Aug 01, 2007 12.21 12.55 11.93 12.01 377,313 -0.23(-1.88%)
Jul 31, 2007 12.36 12.59 12.16 12.24 184,851 -0.02(-0.18%)
Jul 30, 2007 12.36 12.36 12.09 12.26 272,334 -0.09(-0.76%)
Jul 27, 2007 12.32 12.49 12.18 12.36 200,041 -0.02(-0.17%)
Jul 26, 2007 12.64 12.74 12.22 12.38 332,507 -0.37(-2.93%)
Jul 25, 2007 13.01 13.02 12.52 12.75 223,072 -0.19(-1.50%)
Jul 24, 2007 13.12 13.21 12.82 12.95 143,194 -0.26(-1.96%)
Jul 23, 2007 12.94 13.51 12.93 13.20 221,736 +0.32(+2.45%)
Jul 20, 2007 13.10 13.27 12.79 12.89 225,818 -0.24(-1.81%)
Jul 19, 2007 13.22 13.30 13.02 13.13 167,402 -0.03(-0.22%)
Jul 18, 2007 13.09 13.26 12.99 13.15 65,008 +0.02(+0.16%)
Jul 17, 2007 13.33 13.36 13.08 13.13 171,714 -0.18(-1.35%)
Jul 16, 2007 13.43 13.47 13.26 13.31 160,197 -0.13(-0.96%)
Jul 13, 2007 13.52 13.78 13.32 13.44 120,268 -0.09(-0.64%)
Jul 12, 2007 13.43 13.68 13.23 13.53 208,850 +0.19(+1.46%)
Jul 11, 2007 13.54 13.82 13.21 13.33 159,338 -0.27(-2.01%)
Jul 10, 2007 13.89 13.89 13.53 13.61 121,112 -0.29(-2.12%)
Jul 09, 2007 14.10 14.27 13.89 13.90 182,506 -0.23(-1.63%)
Jul 06, 2007 14.23 14.38 13.88 14.13 107,796 -0.06(-0.41%)
Jul 05, 2007 13.89 14.20 13.66 14.19 157,490 +0.35(+2.55%)
Jul 03, 2007 14.12 14.39 13.82 13.84 75,478 -0.24(-1.74%)
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.