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 (%)
Jul 31, 2013 2524 2541 2506 2518 0 -4.13(-0.16%)
Jul 30, 2013 2528 2541 2508 2522 0 +0.58(+0.02%)
Jul 29, 2013 2525 2535 2506 2521 0 -12.48(-0.49%)
Jul 26, 2013 2500 2539 2490 2534 0 +61.46(+2.49%)
Jul 25, 2013 2450 2479 2438 2472 0 +23.63(+0.96%)
Jul 24, 2013 2469 2482 2433 2449 0 -13.02(-0.53%)
Jul 23, 2013 2497 2503 2452 2462 0 -32.32(-1.30%)
Jul 22, 2013 2496 2532 2481 2494 0 -33.23(-1.31%)
Jul 19, 2013 2524 2538 2507 2527 0 +8.73(+0.35%)
Jul 18, 2013 2514 2533 2503 2519 0 +14.71(+0.59%)
Jul 17, 2013 2528 2535 2492 2504 0 -29.22(-1.15%)
Jul 16, 2013 2532 2548 2506 2533 0 -6.64(-0.26%)
Jul 15, 2013 2542 2558 2529 2540 0 -2.69(-0.11%)
Jul 12, 2013 2529 2556 2518 2543 0 +8.10(+0.32%)
Jul 11, 2013 2526 2549 2506 2534 0 +16.73(+0.66%)
Jul 10, 2013 2519 2529 2498 2518 0 -6.33(-0.25%)
Jul 09, 2013 2535 2538 2509 2524 0 +3.64(+0.14%)
Jul 08, 2013 2519 2537 2507 2520 0 +11.18(+0.45%)
Jul 05, 2013 2517 2524 2485 2509 0 +6.85(+0.27%)
Jul 03, 2013 2502 2502 2502 0 +18.08(+0.73%)
Jul 02, 2013 2473 2500 2464 2484 0 +10.82(+0.44%)
Jul 01, 2013 2460 2487 2453 2473 0 +24.84(+1.01%)
Jun 28, 2013 2453 2475 2439 2449 0 +5.46(+0.22%)
Jun 26, 2013 2430 2458 2419 2443 0 +33.48(+1.39%)
Jun 25, 2013 2414 2429 2398 2410 0 +13.08(+0.55%)
Jun 24, 2013 2386 2412 2364 2397 0 -13.61(-0.56%)
Jun 21, 2013 2430 2440 2395 2410 0 -8.17(-0.34%)
Jun 20, 2013 2452 2466 2412 2418 0 -52.65(-2.13%)
Jun 19, 2013 2492 2507 2466 2471 0 -23.52(-0.94%)
Jun 18, 2013 2467 2502 2466 2495 0 +30.20(+1.23%)
Jun 17, 2013 2474 2490 2450 2464 0 +8.21(+0.33%)
Jun 14, 2013 2467 2485 2449 2456 0 -13.58(-0.55%)
Jun 13, 2013 2444 2477 2432 2470 0 +23.39(+0.96%)
Jun 12, 2013 2470 2482 2439 2446 0 -13.01(-0.53%)
Jun 11, 2013 2465 2490 2450 2459 0 -25.06(-1.01%)
Jun 10, 2013 2487 2506 2470 2484 0 +18.86(+0.76%)
Jun 07, 2013 2427 2474 2422 2466 0 +52.45(+2.17%)
Jun 06, 2013 2382 2416 2367 2413 0 +30.58(+1.28%)
Jun 05, 2013 2414 2423 2374 2383 0 -39.33(-1.62%)
Jun 04, 2013 2409 2445 2400 2422 0 +4.99(+0.21%)
Jun 03, 2013 2393 2422 2380 2417 0 +27.20(+1.14%)
May 31, 2013 2397 2427 2383 2390 0 -15.69(-0.65%)
May 30, 2013 2426 2436 2398 2405 0 -25.07(-1.03%)
May 29, 2013 2448 2457 2413 2430 0 -33.65(-1.37%)
May 28, 2013 2458 2482 2452 2464 0 +26.99(+1.11%)
May 24, 2013 2437 2437 2437 0 -10.80(-0.44%)
May 23, 2013 2442 2458 2423 2448 0 -12.80(-0.52%)
May 22, 2013 2473 2492 2451 2461 0 -14.56(-0.59%)
May 21, 2013 2465 2487 2458 2475 0 +10.59(+0.43%)
May 20, 2013 2457 2480 2451 2465 0 -0.15(-0.01%)
May 17, 2013 2452 2471 2442 2465 0 +15.54(+0.63%)
May 16, 2013 2461 2469 2440 2449 0 -18.56(-0.75%)
May 15, 2013 2452 2478 2449 2468 0 +39.33(+1.62%)
May 13, 2013 2430 2446 2416 2428 0 -9.64(-0.40%)
May 10, 2013 2420 2441 2413 2438 0 +22.92(+0.95%)
May 09, 2013 2429 2444 2405 2415 0 -18.56(-0.76%)
May 08, 2013 2439 2451 2414 2434 0 -6.00(-0.25%)
May 07, 2013 2440 2451 2423 2440 0 +0.67(+0.03%)
May 06, 2013 2435 2451 2425 2439 0 -1.65(-0.07%)
May 03, 2013 2427 2446 2414 2441 0 +31.60(+1.31%)
May 02, 2013 2394 2420 2381 2409 0 +18.30(+0.77%)
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.