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 29, 2015
3.390
3.440
3.300
3.360
78,088
-0.05(-1.47%)
May 28, 2015
3.470
3.500
3.300
3.410
132,272
-0.04(-1.16%)
May 27, 2015
3.500
3.500
3.270
3.450
136,512
-0.19(-5.22%)
May 26, 2015
3.850
3.850
3.435
3.640
242,604
-0.28(-7.14%)
May 22, 2015
3.960
3.920
3.920
3.920
52,700
-0.04(-1.01%)
May 21, 2015
3.960
4.025
3.920
3.960
75,530
+0.00(+0.00%)
May 20, 2015
3.910
4.040
3.900
3.960
95,380
+0.09(+2.33%)
May 19, 2015
4.100
4.100
3.860
3.870
89,441
-0.18(-4.44%)
May 18, 2015
4.090
4.210
3.880
4.050
225,633
-0.08(-1.94%)
May 15, 2015
4.070
4.210
4.070
4.130
109,918
+0.03(+0.73%)
May 14, 2015
4.250
4.380
4.074
4.100
204,171
-0.18(-4.21%)
May 13, 2015
4.360
4.525
4.220
4.280
175,647
-0.04(-0.93%)
May 12, 2015
4.520
4.650
4.300
4.320
277,513
-0.30(-6.49%)
May 11, 2015
4.750
4.830
4.600
4.620
254,411
-0.14(-2.94%)
May 08, 2015
5.010
5.070
4.750
4.760
336,501
-0.24(-4.80%)
May 07, 2015
4.980
5.170
4.890
5.000
408,900
-0.19(-3.66%)
May 06, 2015
6.070
6.200
4.950
5.190
525,719
-1.27(-19.66%)
May 05, 2015
6.380
6.480
6.230
6.460
135,312
+0.04(+0.62%)
May 04, 2015
6.200
6.430
6.149
6.420
106,585
+0.23(+3.72%)
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
.