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 29, 2012 9.323 9.567 9.230 9.553 130,789 +0.45(+4.89%)
Jun 28, 2012 8.906 9.107 8.741 9.107 66,359 +0.10(+1.12%)
Jun 27, 2012 9.158 9.176 8.920 9.007 73,859 -0.11(-1.18%)
Jun 26, 2012 9.050 9.172 8.935 9.115 136,258 +0.09(+1.04%)
Jun 25, 2012 8.734 9.064 8.719 9.021 176,154 +0.14(+1.54%)
Jun 22, 2012 8.820 9.032 8.705 8.885 1,227,862 +0.16(+1.81%)
Jun 21, 2012 9.115 9.115 8.683 8.726 95,166 -0.36(-3.96%)
Jun 20, 2012 9.071 9.222 8.942 9.086 175,339 +0.04(+0.40%)
Jun 19, 2012 8.849 9.118 8.849 9.050 144,914 +0.27(+3.03%)
Jun 18, 2012 8.676 8.834 8.676 8.784 95,029 +0.07(+0.83%)
Jun 15, 2012 8.482 8.762 8.482 8.712 172,064 +0.23(+2.71%)
Jun 14, 2012 8.202 8.619 8.094 8.482 298,957 +0.25(+3.06%)
Jun 13, 2012 8.338 8.446 8.173 8.230 98,039 -0.11(-1.29%)
Jun 12, 2012 8.381 8.496 8.123 8.338 125,281 +0.03(+0.35%)
Jun 11, 2012 8.389 8.525 8.288 8.309 193,155 +0.04(+0.43%)
Jun 08, 2012 8.159 8.351 8.159 8.274 120,440 +0.07(+0.88%)
Jun 07, 2012 8.345 8.446 8.159 8.202 105,689 -0.03(-0.35%)
Jun 06, 2012 8.130 8.410 8.130 8.230 137,983 +0.17(+2.14%)
Jun 05, 2012 7.943 8.209 7.849 8.058 82,269 +0.07(+0.90%)
Jun 04, 2012 7.842 8.022 7.641 7.986 178,155 +0.19(+2.49%)
Jun 01, 2012 8.245 8.309 7.778 7.792 201,312 -0.63(-7.43%)
May 31, 2012 8.446 8.477 8.309 8.417 236,646 -0.03(-0.34%)
May 30, 2012 8.446 8.496 8.439 8.446 67,443 -0.09(-1.01%)
May 29, 2012 8.468 8.590 8.353 8.532 75,112 +0.10(+1.19%)
May 25, 2012 8.575 8.640 8.432 8.432 60,515 -0.12(-1.43%)
May 24, 2012 8.468 8.581 8.403 8.554 101,292 +0.10(+1.19%)
May 23, 2012 8.345 8.468 8.274 8.453 142,732 +0.01(+0.17%)
May 22, 2012 8.424 8.511 8.345 8.439 194,117 +0.01(+0.17%)
May 21, 2012 8.245 8.475 8.181 8.424 86,153 +0.19(+2.27%)
May 18, 2012 8.460 8.482 8.108 8.238 315,089 -0.24(-2.88%)
May 17, 2012 9.237 9.237 8.367 8.482 285,951 -0.72(-7.81%)
May 16, 2012 9.309 9.312 9.186 9.201 193,806 -0.02(-0.23%)
May 15, 2012 9.158 9.416 9.143 9.222 84,182 +0.05(+0.55%)
May 14, 2012 9.186 9.409 9.079 9.172 142,428 -0.12(-1.31%)
May 11, 2012 9.237 9.402 9.237 9.294 90,802 -0.04(-0.46%)
May 10, 2012 9.230 9.380 9.079 9.337 141,831 +0.17(+1.88%)
May 09, 2012 9.136 9.294 9.021 9.165 142,852 -0.06(-0.62%)
May 08, 2012 9.179 9.359 9.043 9.222 94,042 -0.01(-0.16%)
May 07, 2012 9.316 9.395 9.208 9.237 119,726 -0.14(-1.46%)
May 04, 2012 9.409 9.488 9.213 9.373 130,665 -0.11(-1.14%)
May 03, 2012 9.201 9.531 9.000 9.481 220,952 +0.28(+3.05%)
May 02, 2012 8.583 9.337 7.921 9.201 358,635 +0.01(+0.16%)
May 01, 2012 9.194 9.517 9.136 9.186 240,057 -0.03(-0.31%)
Apr 30, 2012 9.323 9.345 9.179 9.215 198,168 -0.14(-1.46%)
Apr 27, 2012 9.345 9.503 9.215 9.352 461,251 +0.01(+0.08%)
Apr 26, 2012 9.380 9.431 9.230 9.345 217,495 -0.06(-0.69%)
Apr 25, 2012 9.323 9.524 9.028 9.409 448,447 +0.15(+1.63%)
Apr 24, 2012 8.956 9.294 8.813 9.258 130,765 +0.29(+3.21%)
Apr 23, 2012 9.115 9.186 8.791 8.971 274,718 -0.27(-2.88%)
Apr 20, 2012 9.625 9.625 9.079 9.237 247,344 -0.13(-1.38%)
Apr 19, 2012 9.668 9.668 9.330 9.366 146,162 -0.27(-2.83%)
Apr 18, 2012 9.596 9.654 9.460 9.639 125,585 +0.04(+0.37%)
Apr 17, 2012 9.373 9.675 9.373 9.603 120,933 +0.29(+3.09%)
Apr 16, 2012 9.402 9.431 9.190 9.316 140,228 +0.01(+0.08%)
Apr 13, 2012 9.395 9.690 9.194 9.309 75,715 -0.15(-1.60%)
Apr 12, 2012 9.265 9.474 9.258 9.460 97,089 +0.21(+2.25%)
Apr 11, 2012 9.136 9.251 8.935 9.251 156,418 +0.18(+1.98%)
Apr 10, 2012 9.251 9.316 9.057 9.071 261,040 -0.17(-1.87%)
Apr 09, 2012 9.079 9.301 9.079 9.244 116,097 +0.02(+0.23%)
Apr 05, 2012 9.057 9.273 9.057 9.222 140,409 +0.10(+1.10%)
Apr 04, 2012 9.021 9.150 8.647 9.122 249,692 +0.02(+0.24%)
Apr 03, 2012 9.208 9.345 9.057 9.100 152,300 -0.12(-1.25%)
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.