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 (%)
Nov 30, 2012 9.532 9.684 9.295 9.598 160,539 +0.12(+1.30%)
Nov 29, 2012 9.475 9.532 9.153 9.475 160,835 +0.13(+1.42%)
Nov 28, 2012 8.887 9.674 8.840 9.342 291,930 +0.44(+4.90%)
Nov 27, 2012 8.877 8.982 8.770 8.906 209,793 +0.04(+0.49%)
Nov 26, 2012 8.698 8.928 8.633 8.863 171,691 +0.25(+2.92%)
Nov 23, 2012 8.367 8.698 8.367 8.611 93,048 +0.24(+2.92%)
Nov 21, 2012 8.511 8.647 8.282 8.367 461,502 -0.07(-0.85%)
Nov 20, 2012 8.554 8.583 8.374 8.439 241,141 -0.11(-1.26%)
Nov 19, 2012 8.726 9.035 8.504 8.547 295,273 +0.22(+2.59%)
Nov 16, 2012 8.424 8.446 8.202 8.331 189,493 -0.13(-1.53%)
Nov 15, 2012 8.583 8.626 8.094 8.460 106,774 -0.19(-2.16%)
Nov 14, 2012 8.770 8.892 8.619 8.647 83,187 -0.09(-1.07%)
Nov 13, 2012 8.777 9.007 8.698 8.741 74,849 -0.08(-0.90%)
Nov 12, 2012 9.007 9.524 8.820 8.820 55,832 -0.18(-2.00%)
Nov 09, 2012 8.863 9.129 8.863 9.000 51,494 +0.07(+0.81%)
Nov 08, 2012 9.172 9.201 8.885 8.928 104,603 -0.24(-2.59%)
Nov 07, 2012 9.352 9.352 9.165 9.165 112,240 -0.27(-2.89%)
Nov 06, 2012 9.093 9.474 9.093 9.438 111,799 +0.48(+5.38%)
Nov 05, 2012 8.992 9.057 8.813 8.956 143,912 -0.06(-0.72%)
Nov 02, 2012 9.028 9.093 8.956 9.021 117,176 +0.06(+0.64%)
Nov 01, 2012 9.093 9.093 8.791 8.964 148,905 -0.09(-1.03%)
Oct 31, 2012 9.079 9.172 8.758 9.057 105,801 -0.03(-0.32%)
Oct 26, 2012 8.151 9.086 9.086 9.086 142,735 +0.91(+11.07%)
Oct 25, 2012 8.259 8.317 7.619 8.180 50,950 +0.01(+0.18%)
Oct 24, 2012 8.295 8.446 8.090 8.166 60,544 -0.24(-2.91%)
Oct 23, 2012 8.324 8.424 8.259 8.410 56,247 +0.07(+0.86%)
Oct 19, 2012 8.568 8.626 8.223 8.338 169,631 -0.25(-2.93%)
Oct 18, 2012 8.734 8.755 8.568 8.590 140,607 -0.14(-1.65%)
Oct 17, 2012 8.575 8.762 8.539 8.734 80,674 +0.15(+1.76%)
Oct 16, 2012 8.511 8.626 8.396 8.583 123,096 +0.12(+1.44%)
Oct 15, 2012 8.482 8.489 8.331 8.460 62,099 -0.01(-0.17%)
Oct 12, 2012 8.489 8.539 8.453 8.475 48,834 -0.04(-0.42%)
Oct 11, 2012 8.683 8.718 8.460 8.511 167,479 -0.17(-1.99%)
Oct 10, 2012 8.827 8.859 8.554 8.683 203,673 -0.11(-1.23%)
Oct 09, 2012 8.770 8.849 8.626 8.791 65,005 -0.02(-0.24%)
Oct 08, 2012 9.136 9.143 8.748 8.813 76,882 -0.35(-3.77%)
Oct 05, 2012 9.553 9.632 9.131 9.158 51,436 -0.40(-4.21%)
Oct 04, 2012 9.603 9.632 9.431 9.560 33,676 +0.03(+0.30%)
Oct 03, 2012 9.495 9.740 9.380 9.531 73,531 +0.03(+0.30%)
Oct 02, 2012 9.122 9.510 9.122 9.503 85,553 +0.45(+5.00%)
Oct 01, 2012 8.971 9.143 8.913 9.050 181,631 +0.16(+1.78%)
Sep 28, 2012 8.956 9.086 8.892 8.892 145,831 -0.12(-1.36%)
Sep 27, 2012 9.007 9.057 8.877 9.014 47,916 +0.07(+0.80%)
Sep 26, 2012 9.143 9.230 8.899 8.942 72,967 -0.19(-2.05%)
Sep 25, 2012 9.237 9.280 9.093 9.129 113,238 -0.06(-0.70%)
Sep 24, 2012 9.222 9.287 9.079 9.194 42,841 -0.04(-0.47%)
Sep 21, 2012 9.553 9.553 9.201 9.237 193,032 -0.14(-1.53%)
Sep 20, 2012 9.409 9.452 9.244 9.380 24,157 -0.11(-1.14%)
Sep 19, 2012 9.589 9.589 9.345 9.488 69,720 -0.10(-1.05%)
Sep 18, 2012 9.560 9.596 9.495 9.589 54,403 +0.04(+0.38%)
Sep 17, 2012 9.553 9.611 9.495 9.553 52,712 -0.08(-0.82%)
Sep 14, 2012 9.733 9.769 9.611 9.632 107,291 -0.04(-0.37%)
Sep 13, 2012 9.654 9.761 9.546 9.668 116,567 +0.01(+0.07%)
Sep 12, 2012 9.618 9.661 9.524 9.661 58,503 +0.07(+0.75%)
Sep 11, 2012 9.388 9.596 9.301 9.589 94,174 +0.24(+2.54%)
Sep 10, 2012 9.424 9.424 9.309 9.352 95,369 -0.09(-0.99%)
Sep 07, 2012 9.503 9.517 9.301 9.445 101,087 -0.01(-0.08%)
Sep 06, 2012 9.474 9.776 9.395 9.452 89,974 +0.06(+0.69%)
Sep 05, 2012 9.474 9.575 9.359 9.388 70,688 -0.09(-0.91%)
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.