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 (%)
Dec 31, 2013 13.72 14.17 14.17 14.17 103,360 +0.21(+1.51%)
Dec 30, 2013 14.05 14.20 13.84 13.95 39,882 -0.16(-1.16%)
Dec 27, 2013 13.89 14.13 13.80 14.12 30,857 +0.32(+2.29%)
Dec 26, 2013 14.09 14.23 13.70 13.80 77,174 -0.12(-0.90%)
Dec 24, 2013 13.37 14.13 13.05 13.93 112,416 +0.60(+4.54%)
Dec 23, 2013 12.81 13.34 12.81 13.32 42,913 +0.54(+4.20%)
Dec 20, 2013 12.64 12.89 12.54 12.78 199,622 +0.20(+1.60%)
Dec 19, 2013 12.67 12.76 12.55 12.58 40,392 -0.12(-0.91%)
Dec 18, 2013 12.77 12.93 12.52 12.70 58,608 -0.03(-0.23%)
Dec 17, 2013 13.09 13.12 12.54 12.73 62,260 -0.33(-2.50%)
Dec 16, 2013 12.55 13.09 12.55 13.05 57,113 +0.59(+4.70%)
Dec 13, 2013 12.47 12.65 12.43 12.47 38,433 -0.02(-0.15%)
Dec 12, 2013 12.57 12.68 12.39 12.49 40,562 -0.12(-0.91%)
Dec 11, 2013 12.99 13.09 12.50 12.60 52,563 -0.41(-3.17%)
Dec 10, 2013 12.97 13.06 12.92 13.01 91,259 +0.03(+0.22%)
Dec 09, 2013 12.92 13.05 12.92 12.99 88,980 +0.09(+0.67%)
Dec 06, 2013 12.52 13.10 12.52 12.90 0 +0.45(+3.62%)
Dec 05, 2013 12.67 12.76 12.21 12.45 0 -0.26(-2.04%)
Dec 04, 2013 12.85 12.97 12.57 12.71 0 -0.22(-1.71%)
Dec 03, 2013 12.80 13.10 12.80 12.93 0 +0.09(+0.67%)
Dec 02, 2013 13.15 13.15 12.81 12.84 35,539 -0.36(-2.69%)
Nov 29, 2013 13.27 13.34 13.16 13.20 0 +0.02(+0.15%)
Nov 27, 2013 13.12 13.18 13.05 13.18 0 +0.03(+0.22%)
Nov 26, 2013 13.06 13.28 12.97 13.15 0 +0.07(+0.51%)
Nov 25, 2013 13.47 13.48 13.02 13.08 41,194 -0.37(-2.78%)
Nov 22, 2013 12.87 13.47 12.87 13.46 0 +0.55(+4.24%)
Nov 21, 2013 12.82 12.98 12.80 12.91 129,485 +0.10(+0.81%)
Nov 20, 2013 12.73 13.04 12.64 12.80 0 +0.16(+1.28%)
Nov 19, 2013 12.90 12.90 12.53 12.64 82,645 -0.25(-1.91%)
Nov 18, 2013 12.66 13.09 12.66 12.89 0 +0.26(+2.03%)
Nov 15, 2013 12.28 12.68 12.28 12.63 0 +0.33(+2.70%)
Nov 14, 2013 12.30 12.41 12.26 12.30 51,501 -0.01(-0.08%)
Nov 12, 2013 12.19 12.52 12.18 12.31 0 +0.11(+0.93%)
Nov 11, 2013 12.10 12.30 12.00 12.20 0 +0.03(+0.23%)
Nov 08, 2013 12.09 12.36 12.05 12.17 0 +0.05(+0.39%)
Nov 07, 2013 12.28 12.48 12.02 12.12 69,004 -0.08(-0.62%)
Nov 06, 2013 12.26 12.26 12.05 12.20 33,344 +0.05(+0.39%)
Nov 05, 2013 12.18 12.27 12.02 12.15 0 -0.12(-1.00%)
Nov 04, 2013 12.28 12.41 12.04 12.27 100,533 +0.02(+0.16%)
Nov 01, 2013 12.21 12.40 12.14 12.25 0 +0.00(+0.00%)
Oct 31, 2013 12.25 12.39 11.88 12.25 0 -0.03(-0.23%)
Oct 30, 2013 12.23 12.34 12.22 12.28 141,208 +0.09(+0.78%)
Oct 29, 2013 12.37 12.48 12.05 12.19 0 -0.10(-0.85%)
Oct 28, 2013 12.46 12.46 12.08 12.29 0 -0.18(-1.44%)
Oct 25, 2013 12.90 12.90 12.26 12.47 0 -0.39(-3.02%)
Oct 24, 2013 12.95 13.04 12.62 12.86 138,696 -0.04(-0.29%)
Oct 23, 2013 12.73 13.04 12.73 12.90 0 +0.19(+1.49%)
Oct 22, 2013 12.68 12.83 12.62 12.71 158,745 +0.09(+0.68%)
Oct 21, 2013 13.04 13.04 12.56 12.62 93,880 +0.17(+1.37%)
Oct 18, 2013 12.51 12.61 12.33 12.45 102,952 +0.09(+0.69%)
Oct 17, 2013 11.94 12.42 11.94 12.37 62,256 +0.43(+3.57%)
Oct 16, 2013 12.09 12.19 11.92 11.94 48,688 -0.10(-0.87%)
Oct 15, 2013 11.83 12.10 10.91 12.05 62,540 +0.20(+1.68%)
Oct 14, 2013 12.02 12.02 11.39 11.85 103,171 +0.05(+0.40%)
Oct 11, 2013 11.69 11.90 11.68 11.80 0 +0.04(+0.32%)
Oct 10, 2013 11.71 11.89 11.69 11.76 32,984 +0.17(+1.47%)
Oct 09, 2013 11.71 11.73 11.46 11.59 40,384 -0.07(-0.57%)
Oct 08, 2013 11.69 11.73 11.54 11.66 65,770 -0.06(-0.49%)
Oct 07, 2013 11.69 11.83 11.59 11.71 0 -0.07(-0.56%)
Oct 04, 2013 11.76 11.91 11.71 11.78 0 -0.02(-0.16%)
Oct 03, 2013 11.83 11.95 11.67 11.80 0 -0.02(-0.16%)
Oct 02, 2013 12.09 12.13 11.79 11.82 47,905 -0.38(-3.11%)
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.