Town Sports International Holdings, Inc. (NQ: CLUB)
8.430 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.430 8.430 8.430 0 +0.02(+0.24%)
Apr 16, 2014 8.500 8.500 8.335 8.410 54,245 -0.03(-0.36%)
Apr 15, 2014 8.490 8.500 8.360 8.440 69,399 -0.05(-0.59%)
Apr 14, 2014 8.430 8.550 8.350 8.490 106,806 +0.15(+1.80%)
Apr 11, 2014 8.320 8.390 8.280 8.340 65,238 -0.05(-0.60%)
Apr 10, 2014 8.410 8.550 8.250 8.390 125,462 -0.05(-0.59%)
Apr 09, 2014 8.430 8.490 8.250 8.440 92,601 +0.02(+0.24%)
Apr 08, 2014 8.250 8.480 8.225 8.420 80,597 +0.15(+1.81%)
Apr 07, 2014 8.120 8.340 8.110 8.270 109,521 +0.10(+1.22%)
Apr 04, 2014 8.510 8.530 8.100 8.170 148,935 -0.33(-3.88%)
Apr 03, 2014 8.430 8.660 8.420 8.500 109,438 +0.06(+0.71%)
Apr 02, 2014 8.440 8.500 8.420 8.440 139,350 -0.02(-0.24%)
Apr 01, 2014 8.490 8.780 8.430 8.460 181,117 -0.03(-0.35%)
Mar 31, 2014 8.430 8.530 8.390 8.490 365,279 +0.09(+1.07%)
Mar 28, 2014 8.270 8.660 8.141 8.400 126,965 +0.10(+1.20%)
Mar 27, 2014 8.430 8.530 8.260 8.300 168,647 -0.10(-1.19%)
Mar 26, 2014 8.640 8.660 8.400 8.400 163,185 -0.23(-2.67%)
Mar 25, 2014 8.830 8.916 8.530 8.630 187,368 -0.18(-2.04%)
Mar 24, 2014 8.750 8.970 8.620 8.810 80,117 +0.05(+0.57%)
Mar 21, 2014 8.800 8.850 8.625 8.760 137,529 -0.03(-0.34%)
Mar 20, 2014 8.900 8.940 8.740 8.790 53,595 -0.09(-1.01%)
Mar 19, 2014 9.000 9.090 8.820 8.880 56,634 -0.11(-1.22%)
Mar 18, 2014 9.020 9.040 8.900 8.990 76,769 +0.00(+0.00%)
Mar 17, 2014 9.010 9.190 8.930 8.990 214,559 +0.03(+0.33%)
Mar 14, 2014 9.060 9.220 8.880 8.960 360,083 -0.10(-1.10%)
Mar 13, 2014 9.100 9.230 9.000 9.060 89,586 -0.06(-0.66%)
Mar 12, 2014 9.330 9.490 9.040 9.120 122,326 -0.22(-2.36%)
Mar 11, 2014 9.510 9.610 9.240 9.340 121,155 -0.12(-1.27%)
Mar 10, 2014 9.160 9.500 9.120 9.460 105,383 +0.33(+3.61%)
Mar 07, 2014 9.190 9.220 9.080 9.130 70,797 +0.02(+0.22%)
Mar 06, 2014 9.160 9.200 8.930 9.110 658,324 -0.06(-0.65%)
Mar 05, 2014 9.060 9.210 8.960 9.170 80,436 +0.08(+0.88%)
Mar 04, 2014 9.000 9.172 8.880 9.090 175,541 +0.20(+2.25%)
Mar 03, 2014 9.020 9.170 8.830 8.890 107,952 -0.19(-2.09%)
Feb 28, 2014 8.990 9.160 8.880 9.080 131,633 +0.13(+1.45%)
Feb 27, 2014 8.700 9.000 8.700 8.950 195,680 +0.21(+2.40%)
Feb 26, 2014 8.590 8.765 8.550 8.740 131,335 +0.18(+2.10%)
Feb 25, 2014 8.600 8.708 8.520 8.560 189,959 -0.07(-0.81%)
Feb 24, 2014 8.570 8.760 8.520 8.630 294,212 +0.10(+1.17%)
Feb 21, 2014 8.790 8.855 8.500 8.530 208,069 -0.22(-2.51%)
Feb 20, 2014 8.500 8.930 8.250 8.750 860,212 -1.86(-17.53%)
Feb 19, 2014 10.77 10.85 10.60 10.61 107,517 -0.21(-1.94%)
Feb 18, 2014 10.88 10.95 10.72 10.82 151,580 +0.00(+0.00%)
Feb 14, 2014 10.82 10.82 10.82 0 -0.03(-0.28%)
Feb 13, 2014 10.70 10.95 10.65 10.85 51,794 +0.04(+0.37%)
Feb 12, 2014 10.88 11.10 10.61 10.81 40,639 -0.06(-0.55%)
Feb 11, 2014 10.88 10.93 10.65 10.87 39,406 +0.02(+0.18%)
Feb 10, 2014 10.80 10.99 10.73 10.85 85,184 +0.00(+0.00%)
Feb 07, 2014 10.66 10.93 10.60 10.85 106,617 +0.18(+1.69%)
Feb 06, 2014 10.39 10.75 10.39 10.67 221,998 +0.31(+2.99%)
Feb 05, 2014 10.44 10.82 10.17 10.36 87,759 -0.14(-1.33%)
Feb 04, 2014 10.36 10.72 10.23 10.50 92,844 +0.13(+1.25%)
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