Town Sports International Holdings, Inc. (NQ: CLUB)
6.370 USD  -0.085 (-1.32%)
Streaming Delayed Price  /  Updated: 3:09 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 6.400 6.600 6.080 6.455 93,169 +0.05(+0.86%)
Apr 17, 2015 6.850 6.900 6.150 6.400 451,188 -0.48(-6.98%)
Apr 16, 2015 6.870 6.960 6.850 6.880 47,784 +0.03(+0.44%)
Apr 15, 2015 7.010 7.010 6.850 6.850 49,362 -0.14(-2.00%)
Apr 14, 2015 6.870 7.010 6.830 6.990 46,425 +0.10(+1.45%)
Apr 13, 2015 6.880 7.010 6.830 6.890 59,111 +0.04(+0.58%)
Apr 10, 2015 6.940 6.990 6.810 6.850 94,897 -0.05(-0.72%)
Apr 09, 2015 6.920 6.960 6.830 6.900 34,558 +0.01(+0.15%)
Apr 08, 2015 6.920 6.920 6.750 6.890 88,230 +0.00(+0.00%)
Apr 07, 2015 6.660 6.950 6.660 6.890 55,404 +0.18(+2.68%)
Apr 06, 2015 6.740 6.760 6.600 6.710 82,359 -0.04(-0.59%)
Apr 02, 2015 6.750 6.750 6.750 0 -0.07(-1.03%)
Apr 01, 2015 6.810 6.930 6.640 6.820 23,783 +0.01(+0.15%)
Mar 31, 2015 6.840 6.880 6.550 6.810 69,137 -0.06(-0.87%)
Mar 30, 2015 6.930 6.990 6.780 6.870 29,391 -0.04(-0.58%)
Mar 27, 2015 6.870 6.960 6.710 6.910 92,511 +0.06(+0.88%)
Mar 26, 2015 6.820 6.990 6.760 6.850 67,896 +0.03(+0.44%)
Mar 25, 2015 6.638 6.880 6.560 6.820 76,970 +0.12(+1.79%)
Mar 24, 2015 6.380 6.710 6.380 6.700 177,213 +0.32(+5.02%)
Mar 23, 2015 6.200 6.430 6.200 6.380 65,992 +0.15(+2.41%)
Mar 20, 2015 6.420 6.420 6.200 6.230 59,291 -0.08(-1.27%)
Mar 19, 2015 6.368 6.480 6.271 6.310 70,703 -0.03(-0.47%)
Mar 18, 2015 6.140 6.430 6.120 6.340 77,277 +0.10(+1.60%)
Mar 17, 2015 6.270 6.370 6.125 6.240 113,929 -0.01(-0.16%)
Mar 16, 2015 6.470 6.470 6.200 6.250 108,518 -0.16(-2.50%)
Mar 13, 2015 6.200 6.460 6.162 6.410 150,094 +0.17(+2.72%)
Mar 12, 2015 6.150 6.300 6.090 6.240 148,787 +0.11(+1.79%)
Mar 11, 2015 6.260 6.310 6.080 6.130 307,496 -0.12(-1.92%)
Mar 10, 2015 6.200 6.360 6.200 6.250 135,932 +0.06(+0.97%)
Mar 09, 2015 6.420 6.420 6.110 6.190 290,768 -0.16(-2.52%)
Mar 06, 2015 6.560 6.730 6.330 6.350 186,841 -0.11(-1.70%)
Mar 05, 2015 6.550 6.820 6.450 6.460 136,496 -0.13(-1.97%)
Mar 04, 2015 6.810 6.550 6.590 97,811 -0.03(-0.45%)
Mar 03, 2015 6.620 143,077 -0.06(-0.90%)
Mar 02, 2015 6.850 7.080 6.660 6.680 262,041 -0.24(-3.47%)
Feb 27, 2015 7.010 7.080 6.870 6.920 222,789 -0.08(-1.14%)
Feb 26, 2015 7.280 7.460 6.900 7.000 983,593 +0.25(+3.70%)
Feb 25, 2015 6.670 6.940 6.670 6.750 126,197 +0.10(+1.50%)
Feb 24, 2015 6.680 6.810 6.450 6.650 154,328 -0.03(-0.45%)
Feb 23, 2015 7.020 7.040 6.650 6.680 96,602 -0.33(-4.71%)
Feb 20, 2015 6.940 7.140 6.940 7.010 138,198 +0.07(+1.01%)
Feb 19, 2015 6.960 7.180 6.940 6.940 132,197 -0.03(-0.43%)
Feb 18, 2015 6.920 7.185 6.920 6.970 130,512 +0.05(+0.72%)
Feb 17, 2015 6.940 7.020 6.920 6.920 87,395 -0.02(-0.29%)
Feb 13, 2015 6.940 6.940 6.940 0 +0.10(+1.46%)
Feb 12, 2015 6.840 6.890 6.780 6.840 55,290 +0.01(+0.15%)
Feb 11, 2015 6.820 6.980 6.800 6.830 71,047 -0.02(-0.29%)
Feb 10, 2015 6.980 7.016 6.730 6.850 154,970 +0.03(+0.44%)
Feb 09, 2015 6.790 7.050 6.536 6.820 77,301 +0.03(+0.44%)
Feb 06, 2015 6.800 6.850 6.504 6.790 44,682 -0.05(-0.73%)
Feb 05, 2015 6.720 6.890 6.710 6.840 40,524 +0.15(+2.24%)
Feb 04, 2015 6.680 6.810 6.424 6.690 47,819 +0.04(+0.60%)
Feb 03, 2015 6.510 6.720 6.510 6.650 32,591 +0.21(+3.26%)
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