Town Sports International Holdings, Inc. (NQ: CLUB)
6.500 USD  +0.060 (+0.93%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 6.440 6.550 6.240 6.500 193,541 +0.06(+0.93%)
Jul 21, 2014 6.480 6.680 6.380 6.440 80,498 -0.09(-1.38%)
Jul 18, 2014 6.530 6.560 6.440 6.530 155,777 +0.08(+1.24%)
Jul 17, 2014 6.650 6.650 6.410 6.450 212,164 -0.21(-3.15%)
Jul 16, 2014 6.860 6.890 6.620 6.660 119,799 -0.18(-2.63%)
Jul 15, 2014 7.030 7.120 6.730 6.840 118,395 -0.18(-2.56%)
Jul 14, 2014 7.070 7.090 6.870 7.020 120,653 -0.02(-0.28%)
Jul 11, 2014 6.810 7.190 6.760 7.040 275,723 +0.43(+6.51%)
Jul 10, 2014 6.330 6.830 6.320 6.610 174,026 +0.11(+1.69%)
Jul 09, 2014 6.540 6.570 6.450 6.500 77,902 +0.00(+0.00%)
Jul 08, 2014 6.630 6.630 6.420 6.500 214,409 -0.16(-2.40%)
Jul 07, 2014 6.810 6.860 6.620 6.660 96,042 -0.17(-2.49%)
Jul 03, 2014 6.830 6.830 6.830 0 +0.04(+0.59%)
Jul 02, 2014 6.900 6.980 6.770 6.790 146,181 -0.10(-1.45%)
Jul 01, 2014 6.700 6.990 6.570 6.890 325,472 +0.24(+3.61%)
Jun 30, 2014 6.820 6.820 6.350 6.650 222,680 +0.05(+0.76%)
Jun 27, 2014 6.280 7.120 6.280 6.600 3,834,912 +0.35(+5.60%)
Jun 26, 2014 6.400 6.530 6.100 6.250 379,767 -0.10(-1.57%)
Jun 25, 2014 6.000 6.750 5.900 6.350 476,093 +0.38(+6.37%)
Jun 24, 2014 5.700 6.050 5.700 5.970 850,086 +0.28(+4.92%)
Jun 23, 2014 5.800 5.835 5.690 5.690 239,935 -0.07(-1.22%)
Jun 20, 2014 5.800 5.860 5.750 5.760 335,188 -0.02(-0.35%)
Jun 19, 2014 5.970 5.990 5.750 5.780 99,874 -0.16(-2.69%)
Jun 18, 2014 5.920 5.970 5.790 5.940 122,820 +0.04(+0.68%)
Jun 17, 2014 5.770 5.960 5.700 5.900 181,570 +0.15(+2.61%)
Jun 16, 2014 5.800 5.800 5.700 5.750 169,019 -0.08(-1.37%)
Jun 13, 2014 5.840 5.920 5.740 5.830 255,343 +0.02(+0.34%)
Jun 12, 2014 5.770 5.890 5.700 5.810 162,878 +0.01(+0.17%)
Jun 11, 2014 5.930 5.930 5.740 5.800 89,006 -0.12(-2.03%)
Jun 10, 2014 6.000 6.070 5.860 5.920 110,479 +0.10(+1.72%)
Jun 06, 2014 5.770 5.850 5.740 5.820 121,653 +0.09(+1.57%)
Jun 05, 2014 5.840 5.840 5.650 5.730 126,776 -0.07(-1.21%)
Jun 04, 2014 5.820 5.880 5.770 5.800 140,734 -0.06(-1.02%)
Jun 03, 2014 6.000 6.000 5.750 5.860 115,684 -0.18(-2.98%)
Jun 02, 2014 6.080 6.160 5.900 6.040 97,930 -0.03(-0.49%)
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 5.950 5.950 5.950 0 +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 -0.21(-3.35%)
May 19, 2014 6.220 6.410 6.106 6.260 143,370 +0.05(+0.81%)
May 16, 2014 6.140 6.270 6.040 6.210 134,807 +0.05(+0.81%)
May 15, 2014 6.320 6.450 6.100 6.160 163,958 -0.18(-2.84%)
May 14, 2014 6.320 6.429 6.300 6.340 187,388 -0.02(-0.31%)
May 13, 2014 6.470 6.610 6.290 6.360 155,125 -0.11(-1.70%)
May 12, 2014 6.320 6.600 6.320 6.470 205,932 +0.15(+2.37%)
May 09, 2014 5.970 6.360 5.880 6.320 219,043 +0.31(+5.16%)
May 08, 2014 5.970 6.080 5.920 6.010 135,268 +0.06(+1.01%)
May 07, 2014 6.090 6.110 5.850 5.950 259,372 -0.10(-1.65%)
May 06, 2014 6.150 6.200 5.900 6.050 229,057 -0.10(-1.63%)
May 05, 2014 6.270 6.300 6.060 6.150 277,560 -0.18(-2.84%)
May 02, 2014 6.540 6.960 6.270 6.330 202,381 -0.22(-3.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here