Town Sports International Holdings, Inc. (NQ: CLUB)
5.320 USD  +0.010 (+0.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 4.590 4.600 4.180 4.310 790,562 -0.29(-6.30%)
Jul 31, 2014 5.200 5.500 4.600 4.600 2,163,463 -1.58(-25.57%)
Jul 30, 2014 6.100 6.210 6.032 6.180 215,193 +0.11(+1.81%)
Jul 29, 2014 6.090 6.150 6.032 6.070 110,453 -0.01(-0.16%)
Jul 28, 2014 6.100 6.170 6.030 6.080 114,306 -0.08(-1.30%)
Jul 25, 2014 6.170 6.310 6.150 6.160 70,263 -0.01(-0.16%)
Jul 24, 2014 6.320 6.335 6.070 6.170 225,641 -0.20(-3.14%)
Jul 23, 2014 6.480 6.690 6.270 6.370 439,983 -0.13(-2.00%)
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%)
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