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 31, 2016
3.030
3.150
3.000
3.050
32,343
+0.03(+0.99%)
May 27, 2016
3.060
3.020
3.020
3.020
53,300
-0.21(-6.50%)
May 26, 2016
3.250
3.290
3.160
3.230
25,310
-0.02(-0.62%)
May 25, 2016
3.150
3.300
3.030
3.250
54,440
+0.11(+3.50%)
May 24, 2016
3.150
3.150
3.111
3.140
19,091
-0.06(-2.03%)
May 23, 2016
3.150
3.330
3.050
3.205
41,445
+0.04(+1.10%)
May 20, 2016
3.100
3.290
3.030
3.170
41,405
+0.07(+2.26%)
May 19, 2016
3.080
3.195
3.030
3.100
24,659
+0.03(+0.98%)
May 18, 2016
3.080
3.370
3.050
3.070
54,191
-0.02(-0.65%)
May 17, 2016
3.050
3.150
2.980
3.090
60,046
+0.05(+1.64%)
May 16, 2016
3.080
3.140
2.960
3.040
13,010
-0.03(-0.98%)
May 13, 2016
3.080
3.190
2.880
3.070
22,108
+0.01(+0.33%)
May 12, 2016
3.380
3.430
3.000
3.060
32,270
-0.31(-9.20%)
May 11, 2016
3.370
3.450
3.260
3.370
49,834
-0.04(-1.17%)
May 10, 2016
3.330
3.480
3.330
3.410
14,099
+0.08(+2.40%)
May 09, 2016
3.040
3.390
2.921
3.330
59,463
+0.26(+8.47%)
May 06, 2016
3.450
3.470
3.070
3.070
84,302
-0.38(-11.01%)
May 05, 2016
3.370
3.470
3.240
3.450
75,632
+0.07(+2.07%)
May 04, 2016
3.590
3.840
3.211
3.380
170,145
-0.22(-6.11%)
May 03, 2016
3.480
3.750
3.400
3.600
39,029
+0.15(+4.35%)
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
.