Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRN Restaurant Index (CIX: NRNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1196 1254 1230 1232 0 -8.44(-0.68%)
Jan 28, 2010 1256 1261 1234 1240 0 -13.10(-1.05%)
Jan 27, 2010 1204 1259 1240 1253 0 +0.92(+0.07%)
Jan 26, 2010 1192 1260 1235 1252 0 +8.46(+0.68%)
Jan 25, 2010 1211 1261 1239 1244 0 -10.35(-0.83%)
Jan 22, 2010 1215 1283 1245 1254 0 -8.34(-0.66%)
Jan 21, 2010 1265 1282 1253 1262 0 +4.50(+0.36%)
Jan 20, 2010 1219 1274 1248 1258 0 -6.13(-0.48%)
Jan 19, 2010 1208 1271 1248 1264 0 +16.67(+1.34%)
Jan 15, 2010 1247 1247 1247 0 -10.24(-0.81%)
Jan 14, 2010 1199 1261 1238 1258 0 +11.40(+0.91%)
Jan 13, 2010 1243 1256 1235 1246 0 +5.96(+0.48%)
Jan 12, 2010 1184 1247 1225 1240 0 +4.40(+0.36%)
Jan 11, 2010 1187 1243 1223 1236 0 +6.65(+0.54%)
Jan 08, 2010 1186 1241 1222 1229 0 -0.67(-0.05%)
Jan 07, 2010 1174 1238 1215 1230 0 +5.96(+0.49%)
Jan 06, 2010 1236 1242 1217 1224 0 -14.68(-1.19%)
Jan 05, 2010 1240 1250 1228 1239 0 -3.02(-0.24%)
Jan 04, 2010 1243 1250 1232 1242 0 +4.78(+0.39%)
Dec 31, 2009 1237 1237 1237 0 -11.05(-0.89%)
Dec 30, 2009 1209 1262 1243 1248 0 -10.63(-0.84%)
Dec 29, 2009 1215 1268 1255 1258 0 -0.84(-0.07%)
Dec 28, 2009 1213 1266 1250 1259 0 +0.34(+0.03%)
Dec 24, 2009 1212 1265 1253 1259 0 +0.84(+0.07%)
Dec 23, 2009 1206 1263 1242 1258 0 +8.05(+0.64%)
Dec 22, 2009 1197 1256 1239 1250 0 +8.82(+0.71%)
Dec 21, 2009 1190 1252 1227 1241 0 +5.87(+0.48%)
Dec 18, 2009 1173 1240 1215 1235 0 +20.31(+1.67%)
Dec 17, 2009 1172 1227 1211 1215 0 -9.30(-0.76%)
Dec 16, 2009 1179 1236 1215 1224 0 +5.35(+0.44%)
Dec 15, 2009 1174 1229 1214 1219 0 -2.92(-0.24%)
Dec 14, 2009 1220 1226 1211 1222 0 +12.68(+1.05%)
Dec 11, 2009 1159 1215 1199 1209 0 +9.74(+0.81%)
Dec 10, 2009 1149 1210 1188 1200 0 +9.76(+0.82%)
Dec 09, 2009 1142 1197 1179 1190 0 +1.84(+0.15%)
Dec 08, 2009 1137 1196 1175 1188 0 -16.15(-1.34%)
Dec 07, 2009 1155 1213 1194 1204 0 +2.67(+0.22%)
Dec 04, 2009 1165 1222 1186 1201 0 -0.58(-0.05%)
Dec 03, 2009 1171 1224 1200 1202 0 -13.89(-1.14%)
Dec 02, 2009 1177 1235 1210 1216 0 -6.60(-0.54%)
Dec 01, 2009 1179 1233 1218 1222 0 +3.92(+0.32%)
Nov 30, 2009 1174 1228 1207 1219 0 -1.04(-0.09%)
Nov 27, 2009 1160 1228 1205 1220 0 -15.07(-1.22%)
Nov 25, 2009 1235 1235 1235 0 +6.17(+0.50%)
Nov 24, 2009 1184 1236 1213 1229 0 -1.60(-0.13%)
Nov 23, 2009 1189 1242 1223 1230 0 +5.13(+0.42%)
Nov 20, 2009 1170 1233 1211 1225 0 +4.48(+0.37%)
Nov 19, 2009 1184 1232 1209 1221 0 -14.91(-1.21%)
Nov 18, 2009 1232 1241 1221 1235 0 +2.43(+0.20%)
Nov 17, 2009 1192 1246 1225 1233 0 -9.62(-0.77%)
Nov 16, 2009 1182 1247 1223 1243 0 +19.59(+1.60%)
Nov 13, 2009 1163 1229 1202 1223 0 +16.32(+1.35%)
Nov 12, 2009 1171 1224 1202 1207 0 -13.62(-1.12%)
Nov 11, 2009 1174 1228 1210 1220 0 +7.05(+0.58%)
Nov 10, 2009 1169 1224 1203 1213 0 -4.58(-0.38%)
Nov 09, 2009 1167 1224 1205 1218 0 +13.23(+1.10%)
Nov 06, 2009 1144 1215 1185 1205 0 +18.08(+1.52%)
Nov 05, 2009 1126 1195 1167 1187 0 +20.98(+1.80%)
Nov 04, 2009 1112 1180 1148 1166 0 +13.28(+1.15%)
Nov 03, 2009 1094 1160 1136 1152 0 +6.60(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.