Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
6.100
6.250
6.070
6.070
245,827
+0.00(+0.00%)
May 29, 2014
5.990
6.096
5.890
6.070
131,959
+0.12(+2.02%)
May 28, 2014
6.080
6.170
5.930
5.950
103,023
-0.15(-2.46%)
May 27, 2014
5.970
6.190
5.860
6.100
121,132
+0.15(+2.52%)
May 23, 2014
5.720
5.950
5.950
5.950
129,500
+0.16(+2.67%)
May 22, 2014
5.970
6.030
5.765
5.795
76,292
-0.20(-3.26%)
May 21, 2014
6.090
6.090
5.840
5.990
127,060
-0.06(-0.99%)
May 20, 2014
6.060
6.070
5.910
6.050
180,554
-0.05(-0.82%)
May 19, 2014
6.061
6.246
5.950
6.100
147,130
+0.05(+0.81%)
May 16, 2014
5.983
6.110
5.886
6.051
138,342
+0.05(+0.81%)
May 15, 2014
6.158
6.285
5.944
6.003
168,258
-0.18(-2.84%)
May 14, 2014
6.158
6.265
6.139
6.178
192,303
-0.02(-0.31%)
May 13, 2014
6.305
6.441
6.129
6.197
159,193
-0.11(-1.70%)
May 12, 2014
6.158
6.431
6.158
6.305
211,333
+0.15(+2.37%)
May 09, 2014
5.817
6.197
5.730
6.158
224,788
+0.30(+5.16%)
May 08, 2014
5.817
5.925
5.769
5.856
138,816
+0.06(+1.01%)
May 07, 2014
5.934
5.954
5.700
5.798
266,175
-0.10(-1.65%)
May 06, 2014
5.993
6.042
5.749
5.895
235,065
-0.10(-1.63%)
May 05, 2014
6.110
6.139
5.905
5.993
284,840
-0.18(-2.84%)
May 02, 2014
6.373
6.782
6.110
6.168
207,689
-0.21(-3.36%)
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
.