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 31, 2015 2997 3009 2955 2962 0 -50.97(-1.69%)
Aug 28, 2015 3014 3036 2990 3013 0 -18.51(-0.61%)
Aug 27, 2015 2984 3045 2968 3032 0 +72.19(+2.44%)
Aug 26, 2015 2915 2969 2854 2960 0 +107.12(+3.76%)
Aug 25, 2015 2955 2971 2846 2852 0 -19.35(-0.67%)
Aug 24, 2015 2804 2968 2662 2872 0 -111.52(-3.74%)
Aug 21, 2015 3040 3053 2971 2983 0 -86.27(-2.81%)
Aug 20, 2015 3119 3134 3067 3070 0 -71.98(-2.29%)
Aug 19, 2015 3130 3167 3110 3142 0 +9.39(+0.30%)
Aug 18, 2015 3142 3167 3118 3132 0 -17.28(-0.55%)
Aug 17, 2015 3102 3160 3093 3149 0 +35.08(+1.13%)
Aug 14, 2015 3108 3126 3091 3114 0 +2.73(+0.09%)
Aug 13, 2015 3078 3137 3070 3112 0 +37.60(+1.22%)
Aug 12, 2015 3068 3087 3019 3074 0 -21.84(-0.71%)
Aug 11, 2015 3101 3123 3066 3096 0 -30.66(-0.98%)
Aug 10, 2015 3153 3171 3111 3127 0 -9.46(-0.30%)
Aug 07, 2015 3139 3149 3102 3136 0 -5.39(-0.17%)
Aug 06, 2015 3193 3206 3128 3141 0 -52.99(-1.66%)
Aug 05, 2015 3191 3215 3173 3194 0 +19.54(+0.62%)
Aug 04, 2015 3170 3189 3151 3175 0 +4.39(+0.14%)
Aug 03, 2015 3179 3193 3147 3170 0 +1.67(+0.05%)
Jul 31, 2015 3176 3201 3153 3169 0 +7.63(+0.24%)
Jul 30, 2015 3124 3170 3109 3161 0 +25.84(+0.82%)
Jul 29, 2015 3111 3151 3098 3135 0 +39.47(+1.27%)
Jul 28, 2015 3084 3105 3059 3096 0 +26.71(+0.87%)
Jul 27, 2015 3071 3094 3053 3069 0 -10.60(-0.34%)
Jul 24, 2015 3128 3136 3071 3080 0 -18.28(-0.59%)
Jul 23, 2015 3138 3149 3078 3098 0 -23.32(-0.75%)
Jul 22, 2015 3091 3139 3082 3121 0 +42.40(+1.38%)
Jul 21, 2015 3082 3092 3058 3079 0 -0.53(-0.02%)
Jul 20, 2015 3070 3104 3059 3080 0 +14.09(+0.46%)
Jul 17, 2015 3077 3089 3049 3065 0 -13.50(-0.44%)
Jul 16, 2015 3103 3114 3059 3079 0 -12.54(-0.41%)
Jul 15, 2015 3105 3127 3064 3091 0 -23.39(-0.75%)
Jul 14, 2015 3108 3131 3090 3115 0 +4.65(+0.15%)
Jul 13, 2015 3091 3123 3077 3110 0 +39.05(+1.27%)
Jul 10, 2015 3051 3079 3034 3071 0 +47.77(+1.58%)
Jul 09, 2015 3032 3059 3014 3023 0 +24.43(+0.81%)
Jul 08, 2015 3008 3033 2980 2999 0 -41.69(-1.37%)
Jul 07, 2015 3025 3052 2988 3041 0 +21.73(+0.72%)
Jul 06, 2015 3007 3033 2993 3019 0 -9.53(-0.31%)
Jul 02, 2015 3028 3028 3028 3028 0 +6.91(+0.23%)
Jul 01, 2015 3014 3038 2998 3022 0 +20.39(+0.68%)
Jun 30, 2015 3017 3031 2979 3001 0 +4.34(+0.14%)
Jun 29, 2015 3032 3053 2992 2997 0 -64.34(-2.10%)
Jun 26, 2015 3035 3069 3023 3061 0 +38.64(+1.28%)
Jun 25, 2015 3039 3052 3016 3022 0 -5.71(-0.19%)
Jun 24, 2015 3032 3054 3021 3028 0 -17.18(-0.56%)
Jun 23, 2015 3065 3075 3034 3045 0 -1.62(-0.05%)
Jun 22, 2015 3043 3063 3028 3047 0 +17.74(+0.59%)
Jun 19, 2015 3032 3055 3018 3029 0 -2.23(-0.07%)
Jun 18, 2015 3011 3048 3001 3031 0 +30.84(+1.03%)
Jun 17, 2015 2990 3012 2977 3001 0 +11.38(+0.38%)
Jun 16, 2015 2973 3000 2965 2989 0 +14.10(+0.47%)
Jun 15, 2015 2978 2992 2956 2975 0 -19.36(-0.65%)
Jun 12, 2015 2987 3009 2978 2995 0 +0.79(+0.03%)
Jun 11, 2015 2998 3020 2986 2994 0 +2.59(+0.09%)
Jun 10, 2015 2964 3002 2958 2991 0 +32.93(+1.11%)
Jun 09, 2015 2965 2976 2944 2958 0 -8.97(-0.30%)
Jun 08, 2015 2979 2994 2960 2967 0 -11.28(-0.38%)
Jun 05, 2015 2968 2992 2948 2978 0 +4.10(+0.14%)
Jun 04, 2015 2975 2995 2960 2974 0 -13.30(-0.45%)
Jun 03, 2015 2978 3005 2962 2988 0 +18.66(+0.63%)
Jun 02, 2015 2972 2995 2956 2969 0 -6.33(-0.21%)
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.