Town Sports International Holdings, Inc. (NQ: CLUB)
6.690 USD  -0.270 (-3.88%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 7.030 7.030 6.680 6.690 72,974 -0.27(-3.88%)
Jan 27, 2015 6.790 7.170 6.790 6.960 113,769 +0.07(+1.02%)
Jan 26, 2015 6.920 7.020 6.880 6.890 68,671 -0.03(-0.43%)
Jan 23, 2015 6.920 7.030 6.846 6.920 34,362 +0.00(+0.00%)
Jan 22, 2015 6.910 7.020 6.890 6.920 55,400 +0.01(+0.14%)
Jan 21, 2015 7.010 7.057 6.850 6.910 71,681 -0.09(-1.29%)
Jan 20, 2015 6.930 7.070 6.770 7.000 174,195 +0.11(+1.60%)
Jan 16, 2015 6.830 6.930 6.650 6.890 137,622 +0.12(+1.77%)
Jan 15, 2015 6.800 7.040 6.630 6.770 130,004 -0.04(-0.59%)
Jan 14, 2015 6.720 6.890 6.510 6.810 87,281 +0.03(+0.44%)
Jan 13, 2015 6.780 210,582 -0.41(-5.70%)
Jan 12, 2015 6.100 7.690 6.100 7.190 357,492 +0.93(+14.86%)
Jan 09, 2015 6.368 6.368 6.260 6.260 33,145 -0.10(-1.57%)
Jan 08, 2015 6.340 6.610 6.200 6.360 129,274 +0.11(+1.76%)
Jan 07, 2015 6.020 6.260 6.020 6.250 106,969 +0.25(+4.17%)
Jan 06, 2015 6.160 6.430 6.000 6.000 100,955 -0.20(-3.23%)
Jan 05, 2015 6.280 6.520 6.126 6.200 177,038 -0.09(-1.43%)
Jan 02, 2015 6.050 6.390 6.050 6.290 349,518 +0.34(+5.71%)
Dec 31, 2014 5.950 5.950 5.950 0 -0.10(-1.65%)
Dec 30, 2014 6.038 6.150 5.980 6.050 289,068 +0.06(+1.00%)
Dec 29, 2014 5.960 6.090 5.960 5.990 55,035 +0.05(+0.84%)
Dec 26, 2014 6.000 6.070 5.890 5.940 39,744 +0.04(+0.68%)
Dec 24, 2014 5.900 5.900 5.900 0 -0.07(-1.17%)
Dec 23, 2014 6.010 6.070 5.800 5.970 46,041 -0.05(-0.83%)
Dec 22, 2014 6.160 6.412 6.010 6.020 78,281 -0.15(-2.43%)
Dec 19, 2014 6.140 6.230 5.980 6.170 509,424 +0.03(+0.49%)
Dec 18, 2014 6.170 6.305 6.095 6.140 72,015 +0.03(+0.49%)
Dec 17, 2014 5.900 6.230 5.900 6.110 111,713 +0.20(+3.38%)
Dec 16, 2014 6.160 5.910 44,366 -0.09(-1.50%)
Dec 15, 2014 6.250 6.500 5.940 6.000 89,652 -0.22(-3.54%)
Dec 12, 2014 6.190 6.350 6.060 6.220 78,018 +0.01(+0.16%)
Dec 11, 2014 6.140 6.660 6.100 6.210 187,831 +0.12(+1.97%)
Dec 10, 2014 6.129 6.140 6.000 6.090 52,450 -0.04(-0.65%)
Dec 09, 2014 6.130 6.260 6.040 6.130 77,653 -0.01(-0.16%)
Dec 08, 2014 6.190 6.245 5.970 6.140 118,780 -0.04(-0.65%)
Dec 05, 2014 6.015 6.360 6.015 6.180 80,737 +0.17(+2.83%)
Dec 04, 2014 6.010 6.450 5.944 6.010 85,202 -0.04(-0.66%)
Dec 03, 2014 6.230 6.380 6.000 6.050 110,079 -0.15(-2.42%)
Dec 02, 2014 6.470 6.740 6.190 6.200 86,813 -0.29(-4.47%)
Dec 01, 2014 6.720 6.720 6.430 6.490 139,688 -0.27(-3.99%)
Nov 28, 2014 6.700 6.790 6.700 6.760 14,829 +0.08(+1.20%)
Nov 26, 2014 6.680 6.680 6.680 0 +0.05(+0.75%)
Nov 25, 2014 6.670 6.718 6.500 6.630 65,258 +0.01(+0.15%)
Nov 24, 2014 6.450 6.714 6.410 6.620 86,085 +0.27(+4.25%)
Nov 21, 2014 6.420 6.490 6.300 6.350 66,303 -0.05(-0.78%)
Nov 20, 2014 6.070 6.452 6.060 6.400 123,573 +0.33(+5.44%)
Nov 19, 2014 5.800 6.160 5.770 6.070 173,423 +0.52(+9.37%)
Nov 18, 2014 5.510 5.648 5.510 5.550 192,107 +0.03(+0.54%)
Nov 17, 2014 5.580 5.660 5.520 5.520 194,732 -0.14(-2.47%)
Nov 14, 2014 5.870 5.980 5.500 5.660 157,624 -0.12(-2.08%)
Nov 13, 2014 5.920 5.970 5.670 5.780 108,338 -0.19(-3.18%)
Nov 12, 2014 6.130 6.190 5.960 5.970 73,312 -0.17(-2.77%)
Nov 11, 2014 7.000 7.000 5.910 6.140 132,313 -0.63(-9.31%)
Nov 10, 2014 6.780 6.995 6.492 6.770 65,822 +0.02(+0.30%)
Nov 07, 2014 6.570 6.950 6.475 6.750 67,222 +0.20(+3.05%)
Nov 06, 2014 6.310 6.670 6.290 6.550 57,286 +0.27(+4.30%)
Nov 05, 2014 6.590 6.590 6.250 6.280 74,659 -0.24(-3.68%)
Nov 04, 2014 6.250 6.540 6.250 6.520 101,261 +0.31(+4.99%)
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