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

Manufacturers & Distributors (CIX: NRN-MANFAC )

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 (%)
May 31, 2010 1213 1226 1207 1213 0 +0.00(+0.00%)
May 28, 2010 1213 1226 1207 1213 0 -3.02(-0.25%)
May 27, 2010 1204 1218 1197 1216 0 +25.57(+2.15%)
May 26, 2010 1209 1214 1187 1190 0 -13.80(-1.15%)
May 25, 2010 1189 1206 1180 1204 0 -10.42(-0.86%)
May 24, 2010 1216 1228 1206 1214 0 -8.00(-0.65%)
May 21, 2010 1198 1225 1189 1222 0 +0.66(+0.05%)
May 20, 2010 1226 1237 1216 1222 0 -31.74(-2.53%)
May 19, 2010 1252 1263 1241 1253 0 -3.51(-0.28%)
May 18, 2010 1270 1277 1254 1257 0 -8.52(-0.67%)
May 17, 2010 1258 1270 1248 1265 0 +12.62(+1.01%)
May 14, 2010 1253 1268 1244 1253 0 -12.66(-1.00%)
May 13, 2010 1272 1280 1263 1266 0 -7.26(-0.57%)
May 12, 2010 1265 1278 1258 1273 0 +11.14(+0.88%)
May 11, 2010 1268 1274 1259 1262 0 -1.39(-0.11%)
May 10, 2010 1258 1265 1252 1263 0 +40.09(+3.28%)
May 07, 2010 1230 1241 1208 1223 0 -6.18(-0.50%)
May 06, 2010 1248 1272 1088 1229 0 -33.57(-2.66%)
May 05, 2010 1267 1273 1255 1263 0 +0.51(+0.04%)
May 04, 2010 1271 1278 1257 1262 0 -17.65(-1.38%)
May 03, 2010 1274 1286 1263 1280 0 +10.21(+0.80%)
Apr 30, 2010 1279 1290 1267 1270 0 -6.90(-0.54%)
Apr 29, 2010 1270 1287 1260 1277 0 +6.64(+0.52%)
Apr 28, 2010 1265 1276 1252 1270 0 +7.07(+0.56%)
Apr 27, 2010 1278 1286 1261 1263 0 -21.25(-1.65%)
Apr 26, 2010 1283 1293 1277 1284 0 +0.21(+0.02%)
Apr 23, 2010 1285 1291 1274 1284 0 +1.16(+0.09%)
Apr 22, 2010 1279 1290 1269 1283 0 -0.92(-0.07%)
Apr 21, 2010 1283 1289 1275 1284 0 +3.45(+0.27%)
Apr 20, 2010 1283 1288 1272 1280 0 +0.41(+0.03%)
Apr 19, 2010 1272 1282 1267 1280 0 +5.62(+0.44%)
Apr 16, 2010 1275 1287 1264 1274 0 -4.28(-0.33%)
Apr 15, 2010 1279 1284 1270 1278 0 -4.26(-0.33%)
Apr 14, 2010 1278 1284 1271 1283 0 +5.38(+0.42%)
Apr 13, 2010 1271 1281 1267 1277 0 +4.23(+0.33%)
Apr 12, 2010 1269 1278 1266 1273 0 +4.38(+0.35%)
Apr 09, 2010 1262 1272 1258 1269 0 +7.99(+0.63%)
Apr 08, 2010 1257 1266 1250 1261 0 +0.79(+0.06%)
Apr 07, 2010 1268 1272 1254 1260 0 -10.11(-0.80%)
Apr 06, 2010 1271 1277 1263 1270 0 -4.65(-0.36%)
Apr 05, 2010 1276 1283 1266 1275 0 +1.22(+0.10%)
Apr 01, 2010 1273 1273 1273 0 +7.90(+0.62%)
Mar 31, 2010 1267 1274 1260 1266 0 -4.83(-0.38%)
Mar 30, 2010 1269 1276 1264 1270 0 +1.72(+0.14%)
Mar 29, 2010 1265 1273 1261 1269 0 +5.80(+0.46%)
Mar 26, 2010 1265 1271 1257 1263 0 -1.04(-0.08%)
Mar 25, 2010 1271 1278 1261 1264 0 -0.82(-0.06%)
Mar 24, 2010 1275 1279 1262 1265 0 -12.51(-0.98%)
Mar 23, 2010 1268 1279 1261 1277 0 +11.24(+0.89%)
Mar 22, 2010 1258 1271 1255 1266 0 +2.38(+0.19%)
Mar 19, 2010 1265 1273 1254 1264 0 +1.63(+0.13%)
Mar 18, 2010 1262 1267 1256 1262 0 +0.15(+0.01%)
Mar 17, 2010 1259 1265 1252 1262 0 +6.53(+0.52%)
Mar 16, 2010 1254 1260 1248 1255 0 +2.97(+0.24%)
Mar 15, 2010 1248 1253 1247 1252 0 +6.90(+0.55%)
Mar 12, 2010 1247 1253 1239 1245 0 +0.86(+0.07%)
Mar 11, 2010 1238 1247 1229 1245 0 +0.62(+0.05%)
Mar 10, 2010 1246 1250 1238 1244 0 -1.81(-0.15%)
Mar 09, 2010 1242 1252 1239 1246 0 +0.36(+0.03%)
Mar 08, 2010 1250 1254 1240 1245 0 -5.59(-0.45%)
Mar 05, 2010 1246 1254 1238 1251 0 +8.69(+0.70%)
Mar 04, 2010 1237 1251 1235 1242 0 +5.09(+0.41%)
Mar 03, 2010 1236 1245 1231 1237 0 +1.85(+0.15%)
Mar 02, 2010 1234 1242 1229 1235 0 +4.46(+0.36%)
Mar 01, 2010 1227 1235 1221 1231 0 +8.75(+0.72%)
Feb 26, 2010 1227 1231 1214 1222 0 -3.72(-0.30%)
Feb 25, 2010 1216 1230 1205 1226 0 -8.26(-0.67%)
Feb 24, 2010 1228 1238 1222 1234 0 +9.37(+0.77%)
Feb 23, 2010 1233 1239 1220 1225 0 -11.43(-0.92%)
Feb 22, 2010 1243 1246 1231 1236 0 -4.54(-0.37%)
Feb 19, 2010 1235 1246 1228 1241 0 +2.40(+0.19%)
Feb 18, 2010 1226 1241 1222 1238 0 +10.45(+0.85%)
Feb 17, 2010 1223 1233 1217 1228 0 +5.29(+0.43%)
Feb 16, 2010 1213 1224 1205 1223 0 +18.35(+1.52%)
Feb 12, 2010 1204 1204 1204 0 -3.34(-0.28%)
Feb 11, 2010 1197 1212 1189 1208 0 +8.97(+0.75%)
Feb 10, 2010 1202 1207 1186 1199 0 -3.62(-0.30%)
Feb 09, 2010 1195 1213 1188 1202 0 +15.45(+1.30%)
Feb 08, 2010 1193 1199 1181 1187 0 -6.26(-0.52%)
Feb 05, 2010 1191 1199 1174 1193 0 -1.31(-0.11%)
Feb 04, 2010 1215 1219 1193 1194 0 -28.83(-2.36%)
Feb 03, 2010 1225 1229 1215 1223 0 -4.67(-0.38%)
Feb 02, 2010 1215 1231 1207 1228 0 +19.33(+1.60%)
Feb 01, 2010 1211 1218 1201 1209 0 +4.62(+0.38%)
Jan 29, 2010 1212 1222 1198 1204 0 -3.76(-0.31%)
Jan 28, 2010 1216 1230 1202 1208 0 -2.99(-0.25%)
Jan 27, 2010 1202 1215 1194 1211 0 +6.02(+0.50%)
Jan 26, 2010 1198 1213 1192 1205 0 +0.07(+0.01%)
Jan 25, 2010 1211 1216 1196 1205 0 +1.95(+0.16%)
Jan 22, 2010 1210 1223 1192 1203 0 -10.09(-0.83%)
Jan 21, 2010 1232 1239 1206 1213 0 -16.95(-1.38%)
Jan 20, 2010 1236 1239 1219 1230 0 -14.07(-1.13%)
Jan 19, 2010 1233 1247 1229 1244 0 +9.41(+0.76%)
Jan 18, 2010 0.0581 1234 1234 1234 0 +0.00(+0.00%)
Jan 15, 2010 1246 1253 1227 1234 0 -12.17(-0.98%)
Jan 14, 2010 1242 1251 1237 1246 0 +3.52(+0.28%)
Jan 13, 2010 1235 1250 1232 1243 0 +8.44(+0.68%)
Jan 12, 2010 1224 1241 1220 1235 0 +7.59(+0.62%)
Jan 11, 2010 1222 1232 1208 1227 0 +4.63(+0.38%)
Jan 08, 2010 1221 1228 1211 1222 0 -6.00(-0.49%)
Jan 07, 2010 1227 1233 1217 1228 0 -1.56(-0.13%)
Jan 06, 2010 1231 1237 1221 1230 0 -1.39(-0.11%)
Jan 05, 2010 1231 1239 1219 1231 0 -0.11(-0.01%)
Jan 04, 2010 1231 1237 1222 1231 0 +7.68(+0.63%)
Dec 31, 2009 1224 1224 1224 0 -13.05(-1.06%)
Dec 30, 2009 1235 1242 1230 1237 0 -1.07(-0.09%)
Dec 29, 2009 1237 1245 1233 1238 0 +1.15(+0.09%)
Dec 28, 2009 1240 1243 1229 1237 0 -1.53(-0.12%)
Dec 24, 2009 1235 1241 1230 1238 0 +4.37(+0.35%)
Dec 23, 2009 1232 1239 1225 1234 0 +2.89(+0.23%)
Dec 22, 2009 1225 1235 1221 1231 0 +5.50(+0.45%)
Dec 21, 2009 1221 1233 1217 1225 0 +7.89(+0.65%)
Dec 18, 2009 1225 1227 1201 1218 0 -2.11(-0.17%)
Dec 17, 2009 1233 1236 1217 1220 0 -23.01(-1.85%)
Dec 16, 2009 1244 1252 1234 1243 0 +1.97(+0.16%)
Dec 15, 2009 1244 1250 1233 1241 0 -6.00(-0.48%)
Dec 14, 2009 1249 1253 1242 1247 0 +5.04(+0.41%)
Dec 11, 2009 1238 1252 1234 1242 0 +5.87(+0.48%)
Dec 10, 2009 1235 1246 1230 1236 0 +5.17(+0.42%)
Dec 09, 2009 1225 1236 1215 1231 0 +1.02(+0.08%)
Dec 08, 2009 1235 1239 1221 1230 0 -10.37(-0.84%)
Dec 07, 2009 1236 1249 1228 1240 0 +0.78(+0.06%)
Dec 04, 2009 1240 1252 1227 1239 0 +8.98(+0.73%)
Dec 03, 2009 1246 1249 1227 1230 0 -15.16(-1.22%)
Dec 02, 2009 1240 1250 1236 1245 0 +3.18(+0.26%)
Dec 01, 2009 1233 1249 1228 1242 0 +16.65(+1.36%)
Nov 30, 2009 1226 1234 1216 1226 0 +1.16(+0.09%)
Nov 27, 2009 1219 1232 1209 1224 0 -15.58(-1.26%)
Nov 26, 2009 1241 1248 1234 1240 0 +0.28(+0.02%)
Nov 25, 2009 1241 1248 1233 1240 0 +2.52(+0.20%)
Nov 24, 2009 1238 1243 1228 1237 0 +0.56(+0.05%)
Nov 23, 2009 1232 1245 1227 1237 0 +13.94(+1.14%)
Nov 20, 2009 1219 1230 1213 1223 0 +0.50(+0.04%)
Nov 19, 2009 1223 1228 1209 1222 0 -6.29(-0.51%)
Nov 18, 2009 1226 1235 1216 1228 0 +0.27(+0.02%)
Nov 17, 2009 1224 1232 1219 1228 0 +1.64(+0.13%)
Nov 16, 2009 1221 1233 1216 1227 0 +11.19(+0.92%)
Nov 13, 2009 1207 1219 1202 1215 0 +10.78(+0.89%)
Nov 12, 2009 1214 1221 1201 1205 0 -11.39(-0.94%)
Nov 11, 2009 1214 1222 1205 1216 0 +6.18(+0.51%)
Nov 10, 2009 1203 1219 1199 1210 0 +3.45(+0.29%)
Nov 09, 2009 1191 1208 1184 1206 0 +21.12(+1.78%)
Nov 06, 2009 1174 1191 1170 1185 0 +6.74(+0.57%)
Nov 05, 2009 1162 1185 1159 1178 0 +20.25(+1.75%)
Nov 04, 2009 1157 1171 1149 1158 0 +6.58(+0.57%)
Nov 03, 2009 1153 1160 1140 1152 0 -6.48(-0.56%)
Nov 02, 2009 1154 1165 1143 1158 0 +8.40(+0.73%)
Oct 30, 2009 1168 1176 1145 1150 0 -22.48(-1.92%)
Oct 29, 2009 1159 1176 1151 1172 0 +26.09(+2.28%)
Oct 28, 2009 1149 1162 1141 1146 0 -6.39(-0.55%)
Oct 27, 2009 1148 1162 1140 1152 0 +6.17(+0.54%)
Oct 26, 2009 1153 1167 1139 1146 0 -5.48(-0.48%)
Oct 23, 2009 1154 1158 1145 1152 0 -16.28(-1.39%)
Oct 22, 2009 1159 1173 1149 1168 0 +6.82(+0.59%)
Oct 21, 2009 1165 1180 1156 1161 0 -6.85(-0.59%)
Oct 20, 2009 1165 1173 1161 1168 0 -2.83(-0.24%)
Oct 19, 2009 1167 1179 1160 1171 0 +5.47(+0.47%)
Oct 16, 2009 1162 1172 1156 1165 0 +0.23(+0.02%)
Oct 15, 2009 1157 1170 1150 1165 0 +4.72(+0.41%)
Oct 14, 2009 1160 1165 1151 1161 0 +6.54(+0.57%)
Oct 13, 2009 1157 1162 1148 1154 0 -4.81(-0.42%)
Oct 12, 2009 1166 1170 1152 1159 0 +3.27(+0.28%)
Oct 09, 2009 1152 1159 1145 1156 0 +2.38(+0.21%)
Oct 08, 2009 1153 1160 1143 1153 0 +7.65(+0.67%)
Oct 07, 2009 1146 1153 1139 1145 0 +0.17(+0.01%)
Oct 06, 2009 1141 1152 1134 1145 0 +9.75(+0.86%)
Oct 05, 2009 1134 1141 1120 1136 0 +3.14(+0.28%)
Oct 02, 2009 1120 1139 1115 1132 0 +9.01(+0.80%)
Oct 01, 2009 1138 1141 1119 1123 0 -17.45(-1.53%)
Sep 30, 2009 1140 1149 1125 1141 0 +1.36(+0.12%)
Sep 29, 2009 1145 1151 1133 1140 0 -5.58(-0.49%)
Sep 28, 2009 1138 1151 1132 1145 0 +11.20(+0.99%)
Sep 25, 2009 1133 1144 1126 1134 0 +1.33(+0.12%)
Sep 24, 2009 1136 1145 1125 1133 0 -1.75(-0.15%)
Sep 23, 2009 1137 1150 1129 1134 0 +0.14(+0.01%)
Sep 22, 2009 1140 1143 1128 1134 0 -1.41(-0.12%)
Sep 21, 2009 1139 1146 1127 1136 0 -7.53(-0.66%)
Sep 18, 2009 1136 1150 1129 1143 0 +13.77(+1.22%)
Sep 17, 2009 1127 1140 1119 1129 0 +13.73(+1.23%)
Sep 16, 2009 1121 1132 1111 1116 0 -4.20(-0.38%)
Sep 15, 2009 1122 1128 1109 1120 0 -1.72(-0.15%)
Sep 14, 2009 1113 1127 1108 1122 0 +0.09(+0.01%)
Sep 11, 2009 1118 1131 1107 1121 0 +3.93(+0.35%)
Sep 10, 2009 1110 1122 1102 1118 0 +14.62(+1.33%)
Sep 09, 2009 1101 1110 1092 1103 0 +2.02(+0.18%)
Sep 08, 2009 1090 1105 1083 1101 0 +17.66(+1.63%)
Sep 04, 2009 1083 1083 1083 0 +7.72(+0.72%)
Sep 03, 2009 1077 1081 1065 1075 0 +1.29(+0.12%)
Sep 02, 2009 1067 1083 1062 1074 0 +5.05(+0.47%)
Sep 01, 2009 1082 1090 1065 1069 0 -15.86(-1.46%)
Aug 31, 2009 1079 1092 1072 1085 0 +1.08(+0.10%)
Aug 28, 2009 1092 1096 1077 1084 0 -4.48(-0.41%)
Aug 27, 2009 1087 1094 1076 1088 0 +0.43(+0.04%)
Aug 26, 2009 1084 1094 1079 1088 0 +3.76(+0.35%)
Aug 25, 2009 1088 1095 1078 1084 0 -0.79(-0.07%)
Aug 24, 2009 1094 1098 1078 1085 0 -5.20(-0.48%)
Aug 21, 2009 1085 1094 1077 1090 0 +13.25(+1.23%)
Aug 20, 2009 1072 1082 1065 1077 0 +6.66(+0.62%)
Aug 19, 2009 1056 1075 1054 1070 0 +8.27(+0.78%)
Aug 18, 2009 1059 1069 1053 1062 0 +7.33(+0.69%)
Aug 17, 2009 1057 1064 1048 1055 0 -9.08(-0.85%)
Aug 14, 2009 1066 1073 1053 1064 0 -1.08(-0.10%)
Aug 13, 2009 1068 1071 1052 1065 0 -0.22(-0.02%)
Aug 12, 2009 1065 1077 1058 1065 0 -2.02(-0.19%)
Aug 11, 2009 1071 1077 1063 1067 0 -6.65(-0.62%)
Aug 10, 2009 1074 1081 1063 1074 0 -1.24(-0.12%)
Aug 07, 2009 1076 1088 1067 1075 0 +6.97(+0.65%)
Aug 06, 2009 1084 1089 1062 1068 0 -11.20(-1.04%)
Aug 05, 2009 1082 1091 1068 1079 0 -9.46(-0.87%)
Aug 04, 2009 1086 1101 1080 1089 0 +6.30(+0.58%)
Aug 03, 2009 1093 1096 1074 1082 0 -2.77(-0.26%)
Jul 31, 2009 1088 1099 1077 1085 0 -2.53(-0.23%)
Jul 30, 2009 1095 1106 1083 1088 0 +1.11(+0.10%)
Jul 29, 2009 1080 1093 1076 1087 0 +3.54(+0.33%)
Jul 28, 2009 1080 1090 1072 1083 0 +1.85(+0.17%)
Jul 27, 2009 1086 1090 1074 1081 0 -1.03(-0.10%)
Jul 25, 2009 1052 1084 1049 1082 0 -5.29(-0.49%)
Jul 24, 2009 1083 1092 1072 1087 0 +5.58(+0.52%)
Jul 23, 2009 1074 1093 1068 1082 0 +10.56(+0.99%)
Jul 22, 2009 1077 1085 1064 1071 0 -10.22(-0.94%)
Jul 21, 2009 1087 1092 1054 1082 0 -0.82(-0.08%)
Jul 20, 2009 1084 1089 1068 1082 0 +1.83(+0.17%)
Jul 17, 2009 1078 1087 1068 1081 0 -0.52(-0.05%)
Jul 16, 2009 1069 1086 1065 1081 0 +8.76(+0.82%)
Jul 15, 2009 1054 1076 1049 1072 0 +24.59(+2.35%)
Jul 14, 2009 1042 1051 1034 1048 0 +6.46(+0.62%)
Jul 13, 2009 1030 1044 1028 1041 0 +17.93(+1.75%)
Jul 10, 2009 1022 1033 1015 1023 0 -2.49(-0.24%)
Jul 09, 2009 1031 1035 1020 1026 0 -1.76(-0.17%)
Jul 08, 2009 1029 1038 1015 1028 0 -0.66(-0.06%)
Jul 07, 2009 1039 1047 1025 1028 0 -14.43(-1.38%)
Jul 06, 2009 1021 1046 1016 1043 0 +17.85(+1.74%)
Jul 02, 2009 1032 1039 1019 1025 0 -14.70(-1.41%)
Jul 01, 2009 1028 1049 1023 1040 0 +18.45(+1.81%)
Jun 30, 2009 1032 1036 1013 1021 0 -10.71(-1.04%)
Jun 29, 2009 1031 1039 1023 1032 0 +5.06(+0.49%)
Jun 26, 2009 1022 1034 1013 1027 0 +1.78(+0.17%)
Jun 25, 2009 1009 1030 1006 1025 0 +18.86(+1.87%)
Jun 24, 2009 1011 1020 997.87 1006 0 -0.07(-0.01%)
Jun 23, 2009 1011 1017 999.45 1006 0 +1.12(+0.11%)
Jun 22, 2009 1008 1017 983.77 1005 0 -9.50(-0.94%)
Jun 19, 2009 1027 1032 1008 1015 0 -7.58(-0.74%)
Jun 18, 2009 1003 1027 998.11 1022 0 +22.33(+2.23%)
Jun 17, 2009 997.39 1013 991.66 999.79 0 +3.22(+0.32%)
Jun 16, 2009 1014 1018 994.28 996.57 0 -19.31(-1.90%)
Jun 15, 2009 1023 1026 1006 1016 0 -13.27(-1.29%)
Jun 12, 2009 1020 1035 1013 1029 0 +6.46(+0.63%)
Jun 11, 2009 1023 1039 1017 1023 0 -1.83(-0.18%)
Jun 10, 2009 1038 1043 1015 1025 0 -7.85(-0.76%)
Jun 09, 2009 1036 1042 1024 1032 0 -2.74(-0.26%)
Jun 08, 2009 1027 1043 1022 1035 0 +1.26(+0.12%)
Jun 05, 2009 1044 1049 1027 1034 0 -3.27(-0.32%)
Jun 04, 2009 1034 1044 1023 1037 0 +4.00(+0.39%)
Jun 03, 2009 1034 1040 1022 1033 0 -6.82(-0.66%)
Jun 02, 2009 1027 1048 1022 1040 0 +10.60(+1.03%)
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.