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 (%)
Nov 30, 2009 1174 1228 1207 1219 0 -1.04(-0.09%)
Nov 27, 2009 1160 1228 1205 1220 0 -15.07(-1.22%)
Nov 25, 2009 1235 1235 1235 0 +6.17(+0.50%)
Nov 24, 2009 1184 1236 1213 1229 0 -1.60(-0.13%)
Nov 23, 2009 1189 1242 1223 1230 0 +5.13(+0.42%)
Nov 20, 2009 1170 1233 1211 1225 0 +4.48(+0.37%)
Nov 19, 2009 1184 1232 1209 1221 0 -14.91(-1.21%)
Nov 18, 2009 1232 1241 1221 1235 0 +2.43(+0.20%)
Nov 17, 2009 1192 1246 1225 1233 0 -9.62(-0.77%)
Nov 16, 2009 1182 1247 1223 1243 0 +19.59(+1.60%)
Nov 13, 2009 1163 1229 1202 1223 0 +16.32(+1.35%)
Nov 12, 2009 1171 1224 1202 1207 0 -13.62(-1.12%)
Nov 11, 2009 1174 1228 1210 1220 0 +7.05(+0.58%)
Nov 10, 2009 1169 1224 1203 1213 0 -4.58(-0.38%)
Nov 09, 2009 1167 1224 1205 1218 0 +13.23(+1.10%)
Nov 06, 2009 1144 1215 1185 1205 0 +18.08(+1.52%)
Nov 05, 2009 1126 1195 1167 1187 0 +20.98(+1.80%)
Nov 04, 2009 1112 1180 1148 1166 0 +13.28(+1.15%)
Nov 03, 2009 1094 1160 1136 1152 0 +6.60(+0.58%)
Nov 02, 2009 1096 1157 1130 1146 0 +8.64(+0.76%)
Oct 30, 2009 1108 1165 1135 1137 0 -18.13(-1.57%)
Oct 29, 2009 1101 1161 1139 1155 0 +15.90(+1.40%)
Oct 28, 2009 1102 1163 1137 1139 0 -11.22(-0.98%)
Oct 27, 2009 1117 1166 1140 1150 0 -11.48(-0.99%)
Oct 26, 2009 1122 1182 1158 1162 0 -8.46(-0.72%)
Oct 23, 2009 1125 1179 1164 1170 0 -10.50(-0.89%)
Oct 22, 2009 1130 1197 1164 1181 0 +22.19(+1.92%)
Oct 21, 2009 1128 1188 1154 1159 0 -18.77(-1.59%)
Oct 20, 2009 1128 1192 1171 1178 0 -18.02(-1.51%)
Oct 19, 2009 1141 1202 1180 1196 0 +11.91(+1.01%)
Oct 16, 2009 1127 1192 1168 1184 0 +4.61(+0.39%)
Oct 15, 2009 1115 1183 1159 1179 0 +12.01(+1.03%)
Oct 14, 2009 1123 1179 1160 1167 0 +6.85(+0.59%)
Oct 13, 2009 1116 1171 1152 1160 0 -2.37(-0.20%)
Oct 12, 2009 1166 1176 1155 1163 0 +4.11(+0.35%)
Oct 09, 2009 1153 1165 1142 1158 0 +1.23(+0.11%)
Oct 08, 2009 1163 1175 1153 1157 0 +1.45(+0.13%)
Oct 07, 2009 1160 1169 1145 1156 0 -8.08(-0.69%)
Oct 06, 2009 1153 1173 1148 1164 0 +0.22(+0.02%)
Oct 05, 2009 1156 1172 1146 1164 0 +13.18(+1.15%)
Oct 02, 2009 1144 1164 1137 1150 0 -3.70(-0.32%)
Oct 01, 2009 1171 1175 1148 1154 0 -19.58(-1.67%)
Sep 30, 2009 1166 1184 1144 1174 0 +0.84(+0.07%)
Sep 29, 2009 1174 1187 1165 1173 0 +7.13(+0.61%)
Sep 28, 2009 1108 1171 1148 1166 0 +16.84(+1.47%)
Sep 25, 2009 1141 1162 1133 1149 0 +9.06(+0.79%)
Sep 24, 2009 1143 1155 1126 1140 0 +0.55(+0.05%)
Sep 23, 2009 1159 1166 1138 1139 0 -18.54(-1.60%)
Sep 22, 2009 1170 1174 1152 1158 0 -6.63(-0.57%)
Sep 21, 2009 1169 1179 1154 1164 0 -16.14(-1.37%)
Sep 18, 2009 1171 1186 1161 1181 0 +14.61(+1.25%)
Sep 17, 2009 1162 1178 1153 1166 0 +20.51(+1.79%)
Sep 16, 2009 1144 1168 1136 1145 0 +6.09(+0.53%)
Sep 15, 2009 1132 1149 1124 1139 0 +11.64(+1.03%)
Sep 14, 2009 1118 1133 1113 1128 0 +2.26(+0.20%)
Sep 11, 2009 1136 1138 1116 1125 0 -6.64(-0.59%)
Sep 10, 2009 1137 1144 1123 1132 0 -4.13(-0.36%)
Sep 09, 2009 1130 1145 1117 1136 0 -5.87(-0.51%)
Sep 08, 2009 1144 1151 1133 1142 0 +5.01(+0.44%)
Sep 04, 2009 1137 1137 1137 0 +14.52(+1.29%)
Sep 03, 2009 1118 1125 1105 1123 0 +8.43(+0.76%)
Sep 02, 2009 1117 1124 1102 1114 0 -4.46(-0.40%)
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.