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

Other Foodservice Operators (CIX: NRN-OTHER )

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 (%)
Apr 29, 2011 112.86 113.67 112.51 113.21 0 +0.14(+0.12%)
Apr 28, 2011 111.45 113.29 111.45 113.08 0 -0.03(-0.03%)
Apr 27, 2011 112.73 113.46 112.35 113.11 0 +0.47(+0.42%)
Apr 26, 2011 112.02 112.89 111.50 112.64 0 +1.07(+0.96%)
Apr 25, 2011 112.03 112.23 111.23 111.57 0 -0.54(-0.48%)
Apr 21, 2011 112.40 112.56 111.70 112.11 0 +0.57(+0.51%)
Apr 20, 2011 111.57 112.52 110.85 111.54 0 +1.69(+1.54%)
Apr 19, 2011 109.26 110.06 108.87 109.85 0 +0.96(+0.88%)
Apr 18, 2011 108.45 109.10 107.10 108.89 0 -1.61(-1.45%)
Apr 15, 2011 109.83 110.84 109.26 110.49 0 +1.03(+0.94%)
Apr 14, 2011 110.13 110.44 109.03 109.47 0 -0.57(-0.51%)
Apr 13, 2011 110.56 110.85 109.62 110.03 0 +0.26(+0.24%)
Apr 12, 2011 109.82 110.11 108.86 109.77 0 -0.35(-0.32%)
Apr 11, 2011 109.89 110.28 109.43 110.11 0 +0.36(+0.32%)
Apr 08, 2011 110.85 110.88 109.05 109.76 0 -0.28(-0.26%)
Apr 07, 2011 110.14 110.55 108.98 110.04 0 -0.36(-0.32%)
Apr 06, 2011 110.84 111.31 109.74 110.40 0 +0.19(+0.17%)
Apr 05, 2011 110.01 110.86 109.27 110.21 0 -0.09(-0.08%)
Apr 04, 2011 110.70 111.02 109.98 110.30 0 -0.28(-0.26%)
Apr 01, 2011 110.82 111.43 109.62 110.58 0 -0.32(-0.29%)
Mar 31, 2011 110.99 111.44 110.18 110.90 0 -0.29(-0.26%)
Mar 30, 2011 110.99 111.29 110.97 111.19 0 +0.78(+0.70%)
Mar 29, 2011 109.27 110.60 108.87 110.41 0 +0.97(+0.89%)
Mar 28, 2011 110.70 110.99 109.40 109.44 0 -0.67(-0.61%)
Mar 25, 2011 110.27 110.98 109.75 110.11 0 +0.31(+0.28%)
Mar 24, 2011 108.95 110.19 108.75 109.80 0 +1.43(+1.31%)
Mar 23, 2011 106.85 108.67 105.73 108.38 0 +1.61(+1.51%)
Mar 22, 2011 107.53 107.74 106.58 106.77 0 -1.05(-0.98%)
Mar 21, 2011 107.69 108.14 107.62 107.82 0 +1.74(+1.64%)
Mar 18, 2011 106.64 107.32 105.85 106.08 0 +1.43(+1.37%)
Mar 17, 2011 105.55 105.65 104.13 104.65 0 +0.82(+0.79%)
Mar 16, 2011 105.70 106.38 103.28 103.82 0 -2.33(-2.19%)
Mar 15, 2011 105.54 106.64 105.47 106.15 0 -1.89(-1.75%)
Mar 14, 2011 108.49 108.78 106.77 108.04 0 -1.23(-1.12%)
Mar 11, 2011 108.18 109.63 107.89 109.27 0 +0.64(+0.59%)
Mar 10, 2011 108.87 109.35 107.92 108.62 0 -1.35(-1.22%)
Mar 09, 2011 110.00 110.48 109.23 109.97 0 +0.21(+0.19%)
Mar 08, 2011 109.30 110.53 108.63 109.76 0 +0.31(+0.28%)
Mar 07, 2011 110.59 110.82 108.39 109.45 0 -1.10(-1.00%)
Mar 04, 2011 111.09 111.81 109.31 110.55 0 -0.62(-0.56%)
Mar 03, 2011 110.38 111.53 110.21 111.18 0 +1.67(+1.53%)
Mar 02, 2011 109.23 110.32 108.97 109.50 0 +0.58(+0.53%)
Mar 01, 2011 110.44 110.74 108.89 108.92 0 -1.42(-1.28%)
Feb 28, 2011 109.30 110.78 109.01 110.34 0 +1.28(+1.18%)
Feb 25, 2011 108.13 109.42 107.88 109.06 0 +1.37(+1.27%)
Feb 24, 2011 107.16 108.03 106.23 107.69 0 +0.34(+0.31%)
Feb 23, 2011 108.67 109.38 106.97 107.35 0 -0.64(-0.59%)
Feb 22, 2011 108.54 109.12 107.50 107.99 0 -1.61(-1.47%)
Feb 18, 2011 109.60 109.60 109.60 0 -0.02(-0.02%)
Feb 17, 2011 109.05 109.93 108.93 109.62 0 +0.39(+0.36%)
Feb 16, 2011 108.33 109.33 108.05 109.23 0 +1.16(+1.07%)
Feb 15, 2011 108.13 109.11 107.76 108.07 0 -0.25(-0.23%)
Feb 14, 2011 108.34 108.83 107.83 108.32 0 -0.56(-0.51%)
Feb 11, 2011 108.01 109.13 107.94 108.88 0 -0.19(-0.18%)
Feb 10, 2011 108.31 109.69 108.03 109.07 0 -0.22(-0.20%)
Feb 09, 2011 108.19 110.48 108.09 109.28 0 +3.31(+3.13%)
Feb 08, 2011 105.42 106.13 105.17 105.97 0 +0.48(+0.46%)
Feb 07, 2011 105.01 105.96 104.79 105.49 0 +0.40(+0.38%)
Feb 04, 2011 104.17 105.18 103.96 105.09 0 -0.08(-0.08%)
Feb 03, 2011 104.98 105.61 104.42 105.17 0 -0.36(-0.34%)
Feb 02, 2011 104.41 106.04 104.36 105.53 0 +1.32(+1.26%)
Feb 01, 2011 102.85 104.38 102.66 104.21 0 +2.31(+2.27%)
Jan 31, 2011 102.18 102.69 101.38 101.90 0 +0.45(+0.45%)
Jan 28, 2011 103.15 104.02 101.04 101.45 0 -2.21(-2.14%)
Jan 27, 2011 103.19 104.02 102.73 103.66 0 -0.22(-0.21%)
Jan 26, 2011 104.43 104.70 103.50 103.88 0 -0.90(-0.86%)
Jan 25, 2011 104.38 104.88 103.55 104.78 0 -1.19(-1.12%)
Jan 24, 2011 105.15 105.99 104.99 105.97 0 +0.60(+0.57%)
Jan 21, 2011 104.58 105.79 104.49 105.37 0 +1.80(+1.74%)
Jan 20, 2011 103.26 103.93 102.11 103.57 0 -0.00(-0.00%)
Jan 19, 2011 103.98 104.66 103.33 103.58 0 -0.35(-0.34%)
Jan 18, 2011 103.48 104.38 103.28 103.93 0 +0.06(+0.05%)
Jan 14, 2011 103.87 103.87 103.87 0 +0.36(+0.34%)
Jan 13, 2011 103.49 103.98 103.06 103.52 0 +0.17(+0.16%)
Jan 12, 2011 103.59 104.10 102.67 103.35 0 -0.02(-0.02%)
Jan 11, 2011 103.72 104.08 102.91 103.37 0 -0.04(-0.04%)
Jan 10, 2011 102.44 103.52 102.11 103.41 0 -0.12(-0.11%)
Jan 07, 2011 103.81 104.07 102.79 103.53 0 -0.82(-0.78%)
Jan 06, 2011 104.33 104.80 103.73 104.35 0 -1.25(-1.19%)
Jan 05, 2011 103.94 105.68 103.84 105.60 0 +0.83(+0.79%)
Jan 04, 2011 103.44 105.11 102.90 104.77 0 +1.44(+1.39%)
Jan 03, 2011 103.25 103.66 102.78 103.33 0 +1.05(+1.03%)
Dec 31, 2010 102.07 102.92 101.76 102.28 0 -0.16(-0.16%)
Dec 30, 2010 102.41 102.84 101.91 102.44 0 -0.10(-0.10%)
Dec 29, 2010 102.41 103.13 102.09 102.54 0 +0.60(+0.59%)
Dec 28, 2010 102.29 102.42 101.17 101.95 0 -0.07(-0.07%)
Dec 27, 2010 101.83 102.52 101.40 102.02 0 -0.36(-0.35%)
Dec 23, 2010 102.36 102.75 101.79 102.38 0 -0.14(-0.13%)
Dec 22, 2010 101.74 102.64 101.42 102.51 0 +0.79(+0.78%)
Dec 21, 2010 101.59 102.11 101.19 101.72 0 +0.46(+0.46%)
Dec 20, 2010 101.51 102.04 100.75 101.26 0 -0.03(-0.03%)
Dec 17, 2010 101.38 101.78 100.59 101.28 0 -0.22(-0.22%)
Dec 16, 2010 101.46 101.81 101.01 101.50 0 +0.47(+0.47%)
Dec 15, 2010 101.56 102.06 100.80 101.03 0 -0.90(-0.88%)
Dec 14, 2010 101.84 102.43 101.62 101.93 0 +1.74(+1.74%)
Dec 10, 2010 100.42 100.71 99.78 100.19 0 -0.22(-0.22%)
Dec 09, 2010 100.49 100.81 99.76 100.41 0 -0.19(-0.19%)
Dec 08, 2010 101.68 101.80 100.32 100.60 0 -0.49(-0.48%)
Dec 07, 2010 102.80 103.06 101.05 101.08 0 +0.56(+0.55%)
Dec 06, 2010 99.93 100.81 99.45 100.53 0 +0.09(+0.09%)
Dec 03, 2010 99.43 100.69 99.37 100.43 0 +0.89(+0.90%)
Dec 02, 2010 98.12 99.97 98.09 99.54 0 +1.11(+1.13%)
Dec 01, 2010 98.09 98.98 97.88 98.43 0 +1.94(+2.01%)
Nov 30, 2010 95.53 97.32 95.47 96.48 0 -0.56(-0.58%)
Nov 29, 2010 97.11 97.58 95.97 97.05 0 -1.11(-1.13%)
Nov 26, 2010 97.77 98.64 97.59 98.16 0 -0.88(-0.89%)
Nov 24, 2010 98.14 99.04 99.04 99.04 0 +1.08(+1.10%)
Nov 23, 2010 98.46 98.76 97.19 97.97 0 -2.61(-2.60%)
Nov 22, 2010 100.52 100.91 99.32 100.58 0 -0.29(-0.29%)
Nov 19, 2010 100.81 101.38 99.98 100.87 0 -0.59(-0.59%)
Nov 18, 2010 100.66 101.88 100.57 101.47 0 +1.71(+1.72%)
Nov 17, 2010 99.06 100.26 98.87 99.75 0 +0.51(+0.52%)
Nov 16, 2010 99.59 100.33 98.62 99.24 0 -0.96(-0.96%)
Nov 15, 2010 100.98 101.41 100.03 100.20 0 -1.05(-1.04%)
Nov 12, 2010 99.58 101.83 99.20 101.25 0 +2.38(+2.41%)
Nov 11, 2010 100.30 101.15 97.32 98.87 0 -1.82(-1.81%)
Nov 10, 2010 100.32 100.73 99.30 100.69 0 +0.22(+0.21%)
Nov 09, 2010 101.47 101.65 100.07 100.47 0 -1.34(-1.32%)
Nov 08, 2010 101.32 101.97 101.07 101.82 0 -0.61(-0.60%)
Nov 05, 2010 102.02 102.96 101.40 102.43 0 +0.24(+0.24%)
Nov 04, 2010 101.44 102.77 100.97 102.19 0 +3.55(+3.60%)
Nov 03, 2010 98.47 99.01 97.63 98.64 0 +0.28(+0.29%)
Nov 02, 2010 98.79 99.00 98.22 98.36 0 +0.84(+0.86%)
Nov 01, 2010 97.87 98.56 96.89 97.52 0 -0.26(-0.27%)
Oct 29, 2010 98.36 98.56 97.19 97.78 0 -0.57(-0.58%)
Oct 28, 2010 97.60 98.48 97.03 98.35 0 +1.37(+1.41%)
Oct 27, 2010 96.60 97.28 95.92 96.98 0 -0.37(-0.38%)
Oct 25, 2010 97.29 98.32 96.77 97.36 0 +0.99(+1.02%)
Oct 22, 2010 95.91 96.54 95.13 96.37 0 +0.38(+0.40%)
Oct 21, 2010 96.20 96.97 95.49 95.99 0 +0.95(+1.00%)
Oct 20, 2010 94.25 95.51 94.23 95.04 0 +1.28(+1.36%)
Oct 19, 2010 94.22 94.73 93.30 93.77 0 -2.14(-2.23%)
Oct 18, 2010 95.82 96.33 95.21 95.90 0 -0.47(-0.49%)
Oct 15, 2010 96.93 97.16 95.66 96.37 0 -0.09(-0.10%)
Oct 14, 2010 96.42 96.86 95.82 96.46 0 +0.14(+0.15%)
Oct 13, 2010 95.79 96.88 95.61 96.32 0 +1.20(+1.26%)
Oct 12, 2010 94.29 95.39 93.42 95.12 0 -0.24(-0.25%)
Oct 11, 2010 95.17 95.71 94.90 95.36 0 -0.34(-0.35%)
Oct 08, 2010 95.69 96.03 94.26 95.70 0 +0.63(+0.66%)
Oct 07, 2010 95.26 95.58 94.56 95.07 0 +0.19(+0.20%)
Oct 06, 2010 94.94 95.40 94.20 94.88 0 -0.00(-0.00%)
Oct 05, 2010 93.90 95.32 93.78 94.89 0 +1.83(+1.97%)
Oct 04, 2010 93.33 94.11 92.75 93.06 0 -0.69(-0.73%)
Oct 01, 2010 93.74 94.26 92.93 93.75 0 +0.40(+0.42%)
Sep 30, 2010 93.70 94.50 92.66 93.35 0 +0.05(+0.05%)
Sep 29, 2010 93.55 93.85 92.63 93.30 0 -0.59(-0.63%)
Sep 28, 2010 93.80 94.30 92.63 93.89 0 +0.51(+0.54%)
Sep 27, 2010 94.22 94.36 93.15 93.39 0 +0.02(+0.02%)
Sep 24, 2010 93.09 93.96 92.82 93.37 0 +1.45(+1.57%)
Sep 23, 2010 92.05 93.22 91.66 91.92 0 -1.52(-1.63%)
Sep 22, 2010 94.56 95.24 93.29 93.44 0 -0.57(-0.61%)
Sep 21, 2010 94.67 95.05 93.29 94.01 0 -0.41(-0.44%)
Sep 20, 2010 93.41 94.66 93.32 94.43 0 +1.58(+1.70%)
Sep 17, 2010 92.81 93.70 92.48 92.85 0 +0.18(+0.20%)
Sep 15, 2010 92.04 93.05 91.79 92.67 0 +0.28(+0.30%)
Sep 14, 2010 92.24 92.85 91.42 92.39 0 +0.17(+0.19%)
Sep 13, 2010 92.53 93.04 91.48 92.22 0 +0.27(+0.29%)
Sep 10, 2010 91.81 92.27 91.58 91.95 0 +0.19(+0.21%)
Sep 09, 2010 92.26 92.53 91.42 91.75 0 +0.67(+0.73%)
Sep 08, 2010 90.95 91.78 90.75 91.09 0 +0.61(+0.68%)
Sep 07, 2010 91.67 92.05 90.14 90.47 0 -2.16(-2.33%)
Sep 03, 2010 92.63 92.63 92.63 0 +1.39(+1.53%)
Sep 02, 2010 90.58 91.35 90.42 91.24 0 +0.62(+0.69%)
Sep 01, 2010 89.55 91.15 89.43 90.61 0 +4.49(+5.21%)
Aug 31, 2010 86.04 86.76 84.97 86.12 0 +0.45(+0.53%)
Aug 30, 2010 86.11 86.93 85.60 85.67 0 -1.52(-1.74%)
Aug 27, 2010 86.01 87.29 84.87 87.19 0 +1.15(+1.34%)
Aug 26, 2010 86.17 86.69 85.53 86.04 0 +0.50(+0.58%)
Aug 25, 2010 84.33 85.80 83.96 85.54 0 +0.35(+0.41%)
Aug 24, 2010 85.11 86.05 84.39 85.19 0 -1.14(-1.32%)
Aug 23, 2010 86.54 87.41 85.98 86.33 0 -0.42(-0.49%)
Aug 20, 2010 86.54 87.08 85.93 86.76 0 -0.62(-0.71%)
Aug 19, 2010 88.63 88.83 86.94 87.38 0 -1.76(-1.97%)
Aug 18, 2010 89.23 89.76 88.32 89.14 0 +0.60(+0.68%)
Aug 17, 2010 88.58 89.08 87.71 88.54 0 +0.49(+0.55%)
Aug 16, 2010 87.40 88.25 86.88 88.05 0 +0.20(+0.23%)
Aug 13, 2010 87.81 88.42 87.45 87.85 0 -1.08(-1.22%)
Aug 12, 2010 88.64 89.55 88.41 88.93 0 -0.18(-0.20%)
Aug 11, 2010 89.88 90.12 88.76 89.10 0 -2.76(-3.00%)
Aug 10, 2010 91.08 92.79 90.77 91.86 0 -0.09(-0.10%)
Aug 09, 2010 91.47 92.12 91.30 91.95 0 +0.28(+0.31%)
Aug 06, 2010 91.64 91.86 90.18 91.67 0 -0.72(-0.78%)
Aug 05, 2010 92.01 92.63 91.27 92.39 0 -2.48(-2.61%)
Aug 04, 2010 94.01 95.11 93.49 94.87 0 +1.50(+1.61%)
Aug 03, 2010 93.28 93.90 92.61 93.37 0 -0.54(-0.57%)
Aug 02, 2010 93.11 94.30 92.96 93.90 0 +1.64(+1.78%)
Jul 30, 2010 92.24 92.69 90.62 92.27 0 +0.15(+0.16%)
Jul 29, 2010 92.99 94.00 91.43 92.12 0 -1.36(-1.45%)
Jul 28, 2010 93.20 94.08 92.89 93.47 0 -0.94(-0.99%)
Jul 27, 2010 94.06 94.99 93.32 94.41 0 -1.05(-1.10%)
Jul 26, 2010 94.91 95.97 94.75 95.46 0 -0.02(-0.02%)
Jul 23, 2010 93.89 95.57 93.68 95.48 0 +1.49(+1.59%)
Jul 22, 2010 93.00 94.60 92.98 93.99 0 +2.32(+2.53%)
Jul 21, 2010 92.89 93.32 91.22 91.66 0 -0.91(-0.98%)
Jul 20, 2010 91.60 92.70 90.87 92.57 0 +0.34(+0.36%)
Jul 19, 2010 92.36 93.01 91.66 92.24 0 +0.48(+0.52%)
Jul 16, 2010 91.73 93.62 91.45 91.76 0 -1.40(-1.51%)
Jul 15, 2010 94.00 94.47 92.78 93.16 0 -0.42(-0.45%)
Jul 14, 2010 93.31 94.11 92.74 93.58 0 +0.11(+0.12%)
Jul 13, 2010 93.40 94.15 92.75 93.47 0 +2.67(+2.94%)
Jul 12, 2010 90.30 91.10 90.09 90.80 0 -0.17(-0.19%)
Jul 09, 2010 90.94 91.07 90.16 90.97 0 +0.58(+0.65%)
Jul 08, 2010 89.79 90.69 89.25 90.39 0 +0.66(+0.74%)
Jul 07, 2010 87.08 89.80 86.95 89.73 0 +2.76(+3.18%)
Jul 06, 2010 87.01 88.05 86.27 86.97 0 +1.33(+1.55%)
Jul 02, 2010 85.61 86.58 84.62 85.64 0 -0.09(-0.11%)
Jul 01, 2010 86.01 86.87 84.84 85.73 0 +0.13(+0.16%)
Jun 30, 2010 86.02 87.54 85.40 85.60 0 -1.32(-1.52%)
Jun 29, 2010 87.36 88.79 86.45 86.92 0 -2.50(-2.80%)
Jun 25, 2010 89.39 89.83 88.45 89.42 0 -0.12(-0.14%)
Jun 24, 2010 89.86 90.70 89.22 89.54 0 -1.58(-1.73%)
Jun 23, 2010 91.33 91.76 90.32 91.12 0 +0.15(+0.16%)
Jun 22, 2010 92.75 93.30 90.90 90.97 0 -1.38(-1.49%)
Jun 21, 2010 93.41 93.82 91.90 92.35 0 +0.25(+0.28%)
Jun 18, 2010 92.07 92.68 91.83 92.10 0 -0.84(-0.90%)
Jun 17, 2010 92.24 93.00 91.64 92.94 0 +0.83(+0.90%)
Jun 16, 2010 92.33 92.58 91.53 92.11 0 -1.11(-1.19%)
Jun 15, 2010 93.08 93.32 91.71 93.22 0 +2.06(+2.25%)
Jun 14, 2010 91.87 92.34 90.95 91.17 0 +0.79(+0.87%)
Jun 11, 2010 89.33 90.45 89.02 90.38 0 -0.24(-0.27%)
Jun 10, 2010 90.31 90.89 89.33 90.62 0 +3.08(+3.52%)
Jun 09, 2010 88.31 89.49 87.23 87.54 0 +0.04(+0.05%)
Jun 08, 2010 87.05 87.81 85.97 87.50 0 +0.74(+0.85%)
Jun 07, 2010 87.66 88.51 86.67 86.76 0 -1.08(-1.23%)
Jun 04, 2010 87.84 89.34 87.30 87.84 0 -2.83(-3.13%)
Jun 03, 2010 91.14 91.39 89.90 90.67 0 +0.00(+0.00%)
Jun 02, 2010 89.82 90.77 88.07 90.67 0 +3.09(+3.53%)
Jun 01, 2010 87.28 89.36 86.93 87.58 0 -0.23(-0.26%)
May 28, 2010 87.81 87.81 87.81 0 -1.39(-1.56%)
May 27, 2010 87.43 89.24 86.91 89.20 0 +3.93(+4.61%)
May 26, 2010 85.24 87.18 84.05 85.27 0 +0.24(+0.29%)
May 25, 2010 83.78 85.09 82.93 85.03 0 -0.80(-0.93%)
May 24, 2010 86.33 87.29 85.39 85.82 0 -1.42(-1.63%)
May 21, 2010 84.57 87.30 84.39 87.24 0 +1.45(+1.69%)
May 20, 2010 85.83 87.58 85.49 85.79 0 -2.77(-3.13%)
May 19, 2010 88.43 89.26 87.55 88.57 0 +0.43(+0.49%)
May 18, 2010 90.24 90.72 87.77 88.14 0 -1.57(-1.75%)
May 17, 2010 89.47 89.97 87.75 89.70 0 +0.01(+0.01%)
May 14, 2010 89.67 91.46 88.96 89.70 0 -1.75(-1.91%)
May 13, 2010 91.86 92.94 91.20 91.45 0 -0.95(-1.03%)
May 12, 2010 91.99 93.89 91.71 92.40 0 -1.17(-1.25%)
May 11, 2010 93.95 94.69 93.39 93.57 0 +0.70(+0.76%)
May 10, 2010 93.01 93.29 92.29 92.86 0 +4.96(+5.64%)
May 07, 2010 89.06 90.07 86.07 87.90 0 -0.41(-0.46%)
May 06, 2010 91.12 93.41 82.71 88.31 0 -5.34(-5.71%)
May 05, 2010 93.82 94.71 92.76 93.65 0 -1.83(-1.91%)
May 04, 2010 97.07 97.16 95.01 95.48 0 -2.79(-2.84%)
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.