Town Sports International Holdings, Inc. (NQ: CLUB)
2.280 USD  -0.450 (-16.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.630 2.690 1.970 2.280 170,405 -0.45(-16.48%)
Jul 30, 2015 2.400 2.760 2.400 2.730 41,822 +0.33(+13.75%)
Jul 29, 2015 2.310 2.430 2.300 2.400 59,991 +0.08(+3.45%)
Jul 28, 2015 2.440 2.440 2.310 2.320 32,698 -0.09(-3.73%)
Jul 27, 2015 2.310 2.510 2.200 2.410 38,739 +0.03(+1.26%)
Jul 24, 2015 2.370 2.450 2.320 2.380 43,394 +0.00(+0.00%)
Jul 23, 2015 2.500 2.500 2.250 2.380 124,892 -0.08(-3.25%)
Jul 22, 2015 2.550 2.550 2.460 2.460 39,028 -0.07(-2.77%)
Jul 21, 2015 2.530 2.620 2.480 2.530 33,912 -0.02(-0.78%)
Jul 20, 2015 2.580 2.670 2.500 2.550 37,822 -0.01(-0.39%)
Jul 17, 2015 2.650 2.780 2.540 2.560 93,643 -0.09(-3.40%)
Jul 16, 2015 2.860 2.860 2.621 2.650 49,616 -0.23(-7.99%)
Jul 15, 2015 2.900 2.930 2.770 2.880 22,591 +0.01(+0.35%)
Jul 14, 2015 2.990 3.000 2.850 2.870 32,572 -0.08(-2.71%)
Jul 13, 2015 2.940 3.100 2.885 2.950 100,666 +0.01(+0.34%)
Jul 10, 2015 2.620 2.957 2.600 2.940 82,104 +0.35(+13.51%)
Jul 09, 2015 2.570 2.670 2.520 2.590 14,667 +0.04(+1.57%)
Jul 08, 2015 2.730 2.730 2.540 2.550 122,314 -0.14(-5.20%)
Jul 07, 2015 2.700 2.802 2.500 2.690 47,952 +0.00(+0.00%)
Jul 06, 2015 2.760 2.860 2.670 2.690 86,370 -0.10(-3.58%)
Jul 02, 2015 2.790 2.790 2.790 0 -0.03(-1.06%)
Jul 01, 2015 2.910 3.056 2.750 2.820 43,503 -0.08(-2.76%)
Jun 30, 2015 2.950 3.102 2.770 2.900 132,587 -0.03(-1.02%)
Jun 29, 2015 3.070 3.120 2.820 2.930 104,799 -0.11(-3.62%)
Jun 26, 2015 3.150 3.240 3.030 3.040 41,841 -0.10(-3.18%)
Jun 25, 2015 3.230 3.300 3.052 3.140 64,623 -0.09(-2.79%)
Jun 24, 2015 3.180 3.495 3.160 3.230 396,638 +0.05(+1.57%)
Jun 23, 2015 3.020 3.180 2.910 3.180 100,708 +0.19(+6.35%)
Jun 22, 2015 3.150 3.170 2.950 2.990 82,132 -0.19(-5.97%)
Jun 19, 2015 3.240 3.310 3.000 3.180 269,180 -0.06(-1.85%)
Jun 18, 2015 2.740 3.300 2.740 3.240 816,250 +0.58(+21.80%)
Jun 17, 2015 2.580 2.720 2.550 2.660 121,951 +0.07(+2.70%)
Jun 16, 2015 2.600 2.630 2.552 2.590 62,323 +0.02(+0.78%)
Jun 15, 2015 2.720 2.780 2.540 2.570 102,586 -0.14(-5.17%)
Jun 12, 2015 2.730 2.790 2.680 2.710 74,257 -0.07(-2.52%)
Jun 11, 2015 2.790 2.840 2.610 2.780 101,586 -0.03(-1.07%)
Jun 10, 2015 2.860 2.870 2.770 2.810 88,426 +0.01(+0.36%)
Jun 09, 2015 2.850 2.960 2.770 2.800 145,321 +0.00(+0.00%)
Jun 08, 2015 2.880 2.980 2.800 2.800 115,168 -0.10(-3.45%)
Jun 05, 2015 2.950 3.000 2.757 2.900 189,063 -0.02(-0.68%)
Jun 04, 2015 2.980 3.130 2.810 2.920 134,989 -0.07(-2.34%)
Jun 03, 2015 3.100 3.180 2.980 2.990 137,564 -0.09(-2.92%)
Jun 02, 2015 3.080 3.110 2.960 3.080 70,164 +0.00(+0.00%)
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