Town Sports International Holdings, Inc. (NQ: CLUB)
6.100 USD  -0.020 (-0.33%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 6.100 6.260 6.100 6.120 59,613 +0.11(+1.83%)
Oct 22, 2014 6.260 6.010 59,371 -0.14(-2.28%)
Oct 21, 2014 5.840 6.240 5.840 6.150 86,818 +0.30(+5.13%)
Oct 20, 2014 5.740 6.110 5.740 5.850 149,247 +0.05(+0.86%)
Oct 17, 2014 5.800 61,732 -0.06(-1.02%)
Oct 16, 2014 5.550 5.950 5.550 5.860 98,522 +0.06(+1.03%)
Oct 15, 2014 5.480 5.828 5.430 5.800 146,010 +0.24(+4.32%)
Oct 14, 2014 5.590 5.700 5.370 5.560 136,786 -0.03(-0.54%)
Oct 13, 2014 5.750 5.750 5.500 5.590 141,720 -0.15(-2.61%)
Oct 10, 2014 5.590 5.820 5.510 5.740 121,589 +0.05(+0.88%)
Oct 09, 2014 5.850 5.850 5.610 5.690 143,885 -0.16(-2.74%)
Oct 08, 2014 6.000 6.000 5.730 5.850 149,640 -0.13(-2.17%)
Oct 07, 2014 6.170 6.270 5.910 5.980 85,067 -0.33(-5.23%)
Oct 06, 2014 6.220 6.480 6.210 6.310 74,856 +0.07(+1.12%)
Oct 03, 2014 6.340 6.400 6.200 6.240 115,397 -0.01(-0.16%)
Oct 02, 2014 6.130 6.280 5.960 6.250 193,594 +0.09(+1.46%)
Oct 01, 2014 6.680 6.680 6.113 6.160 235,429 -0.54(-8.06%)
Sep 30, 2014 6.580 6.820 6.500 6.700 109,665 +0.13(+1.98%)
Sep 29, 2014 6.620 6.870 6.525 6.570 95,708 -0.10(-1.50%)
Sep 26, 2014 6.680 6.820 6.610 6.670 185,415 -0.02(-0.22%)
Sep 25, 2014 6.790 6.890 6.560 6.685 163,469 -0.14(-2.12%)
Sep 24, 2014 6.810 7.000 6.740 6.830 188,898 +0.01(+0.15%)
Sep 23, 2014 6.930 7.030 6.750 6.820 166,170 -0.09(-1.30%)
Sep 22, 2014 6.990 7.050 6.870 6.910 175,120 -0.02(-0.29%)
Sep 19, 2014 6.870 6.990 6.750 6.930 311,962 +0.09(+1.32%)
Sep 18, 2014 7.060 7.190 6.770 6.840 359,854 -0.19(-2.70%)
Sep 17, 2014 6.950 7.090 6.760 7.030 384,876 +0.15(+2.18%)
Sep 16, 2014 6.490 7.360 6.490 6.880 753,985 +0.55(+8.69%)
Sep 15, 2014 6.400 6.440 6.160 6.330 270,336 -0.06(-0.94%)
Sep 12, 2014 6.200 6.550 6.110 6.390 617,716 +0.19(+3.06%)
Sep 11, 2014 6.200 6.220 6.150 6.200 87,142 +0.05(+0.81%)
Sep 10, 2014 6.130 6.201 6.092 6.150 115,015 +0.01(+0.16%)
Sep 09, 2014 6.070 6.200 6.070 6.140 158,067 +0.05(+0.82%)
Sep 08, 2014 6.020 6.130 5.660 6.090 254,867 +0.04(+0.66%)
Sep 05, 2014 6.030 6.100 6.030 6.050 63,288 +0.00(+0.00%)
Sep 04, 2014 6.030 6.100 6.030 6.050 129,517 -0.07(-1.14%)
Sep 03, 2014 5.920 6.148 5.870 6.120 418,896 +0.25(+4.26%)
Sep 02, 2014 5.640 5.890 5.600 5.870 402,437 +0.28(+5.01%)
Aug 29, 2014 5.590 5.590 5.590 0 +0.27(+5.08%)
Aug 28, 2014 5.270 5.340 5.110 5.320 222,713 +0.01(+0.19%)
Aug 27, 2014 4.850 5.572 4.850 5.310 648,722 +0.62(+13.22%)
Aug 26, 2014 4.700 4.750 4.670 4.690 232,553 +0.03(+0.64%)
Aug 25, 2014 4.440 4.670 4.390 4.660 133,433 +0.24(+5.43%)
Aug 22, 2014 4.400 4.480 4.370 4.420 97,108 +0.08(+1.84%)
Aug 21, 2014 4.310 4.439 4.280 4.340 214,849 +0.06(+1.40%)
Aug 20, 2014 4.360 4.180 4.280 130,031 +0.02(+0.47%)
Aug 19, 2014 4.200 4.330 4.160 4.260 122,119 +0.09(+2.16%)
Aug 18, 2014 4.150 4.240 4.150 4.170 171,065 +0.03(+0.72%)
Aug 15, 2014 4.150 4.240 4.133 4.140 200,489 -0.01(-0.24%)
Aug 14, 2014 4.210 4.210 4.100 4.150 178,284 +0.03(+0.61%)
Aug 13, 2014 4.070 4.150 4.040 4.125 136,620 +0.05(+1.35%)
Aug 12, 2014 4.060 4.060 4.010 4.070 111,301 +0.01(+0.25%)
Aug 11, 2014 4.150 4.170 4.010 4.060 216,082 -0.03(-0.73%)
Aug 08, 2014 4.090 182,140 +0.02(+0.49%)
Aug 07, 2014 4.180 4.210 4.070 4.070 152,819 -0.06(-1.45%)
Aug 06, 2014 4.270 4.270 4.120 4.130 326,184 -0.25(-5.71%)
Aug 05, 2014 4.170 4.430 4.150 4.380 602,148 +0.24(+5.80%)
Aug 04, 2014 4.280 4.310 4.100 4.140 337,632 -0.17(-3.94%)
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