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 (%)
Aug 29, 2014 2591 2591 2591 0 -3.25(-0.13%)
Aug 28, 2014 2584 2607 2577 2594 0 -6.65(-0.26%)
Aug 27, 2014 2602 2614 2584 2600 0 -1.77(-0.07%)
Aug 26, 2014 2604 2620 2594 2602 0 -2.27(-0.09%)
Aug 25, 2014 2605 2622 2594 2604 0 +10.34(+0.40%)
Aug 22, 2014 2594 2606 2585 2594 0 -3.13(-0.12%)
Aug 21, 2014 2606 2617 2588 2597 0 -3.51(-0.13%)
Aug 20, 2014 2602 2617 2590 2601 0 -3.50(-0.13%)
Aug 19, 2014 2602 2614 2592 2604 0 +9.52(+0.37%)
Aug 18, 2014 2585 2607 2580 2595 0 +19.99(+0.78%)
Aug 15, 2014 2584 2594 2560 2575 0 +3.39(+0.13%)
Aug 14, 2014 2580 2588 2556 2571 0 -10.73(-0.42%)
Aug 13, 2014 2581 2599 2568 2582 0 +6.64(+0.26%)
Aug 12, 2014 2575 2585 2564 2575 0 -3.03(-0.12%)
Aug 11, 2014 2574 2591 2566 2579 0 +9.30(+0.36%)
Aug 08, 2014 2553 2578 2545 2569 0 +11.26(+0.44%)
Aug 07, 2014 2574 2584 2551 2558 0 -3.52(-0.14%)
Aug 06, 2014 2552 2579 2545 2561 0 +2.90(+0.11%)
Aug 05, 2014 2574 2587 2550 2559 0 -23.72(-0.92%)
Aug 04, 2014 2575 2592 2560 2582 0 +11.24(+0.44%)
Aug 01, 2014 2571 2591 2556 2571 0 -4.58(-0.18%)
Jul 31, 2014 2591 2601 2565 2576 0 -42.87(-1.64%)
Jul 23, 2014 2616 2633 2600 2619 0 -5.61(-0.21%)
Jul 22, 2014 2604 2641 2597 2624 0 +27.32(+1.05%)
Jul 21, 2014 2621 2628 2588 2597 0 -37.54(-1.43%)
Jul 18, 2014 2617 2644 2608 2634 0 +22.31(+0.85%)
Jul 17, 2014 2646 2657 2606 2612 0 -54.79(-2.05%)
Jul 16, 2014 2684 2690 2655 2667 0 -20.00(-0.74%)
Jul 15, 2014 2690 2701 2671 2687 0 -5.69(-0.21%)
Jul 14, 2014 2697 2706 2683 2693 0 +6.96(+0.26%)
Jul 11, 2014 2693 2700 2673 2686 0 -8.68(-0.32%)
Jul 10, 2014 2686 2709 2676 2694 0 -22.58(-0.83%)
Jul 09, 2014 2687 2724 2683 2717 0 +29.28(+1.09%)
Jul 08, 2014 2689 2705 2673 2688 0 -9.51(-0.35%)
Jul 07, 2014 2708 2718 2686 2697 0 -18.98(-0.70%)
Jul 03, 2014 2716 2716 2716 0 +18.31(+0.68%)
Jul 02, 2014 2706 2713 2689 2698 0 -7.84(-0.29%)
Jul 01, 2014 2693 2717 2686 2706 0 +15.72(+0.58%)
Jun 30, 2014 2705 2712 2679 2690 0 -18.27(-0.67%)
Jun 27, 2014 2705 2720 2696 2708 0 -2.99(-0.11%)
Jun 26, 2014 2711 2723 2692 2711 0 -2.43(-0.09%)
Jun 25, 2014 2686 2720 2681 2714 0 +17.56(+0.65%)
Jun 24, 2014 2694 2717 2683 2696 0 -1.86(-0.07%)
Jun 23, 2014 2688 2703 2677 2698 0 +7.06(+0.26%)
Jun 20, 2014 2702 2709 2680 2691 0 -8.34(-0.31%)
Jun 19, 2014 2684 2711 2678 2699 0 +21.27(+0.79%)
Jun 18, 2014 2672 2685 2651 2678 0 +7.36(+0.28%)
Jun 17, 2014 2660 2684 2655 2670 0 +4.24(+0.16%)
Jun 16, 2014 2650 2672 2643 2666 0 +8.97(+0.34%)
Jun 13, 2014 2631 2665 2623 2657 0 +20.08(+0.76%)
Jun 12, 2014 2653 2669 2625 2637 0 -18.75(-0.71%)
Jun 11, 2014 2645 2665 2636 2656 0 -0.46(-0.02%)
Jun 10, 2014 2673 2681 2646 2656 0 -27.71(-1.03%)
Jun 06, 2014 2679 2696 2665 2684 0 +10.53(+0.39%)
Jun 05, 2014 2663 2683 2650 2674 0 +8.22(+0.31%)
Jun 04, 2014 2642 2669 2632 2665 0 +20.25(+0.77%)
Jun 03, 2014 2638 2657 2630 2645 0 -4.69(-0.18%)
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.