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 (%)
Mar 31, 2015 2939 2959 2918 2922 0 -21.83(-0.74%)
Mar 30, 2015 2937 2963 2925 2944 0 +22.24(+0.76%)
Mar 27, 2015 2922 2949 2908 2922 0 -2.19(-0.07%)
Mar 26, 2015 2927 2943 2889 2924 0 -18.94(-0.64%)
Mar 25, 2015 2983 3009 2941 2943 0 -54.19(-1.81%)
Mar 24, 2015 2986 3013 2965 2997 0 +16.47(+0.55%)
Mar 23, 2015 2963 3000 2945 2981 0 +20.04(+0.68%)
Mar 20, 2015 2962 2990 2939 2961 0 +17.81(+0.61%)
Mar 19, 2015 2940 2972 2922 2943 0 +7.73(+0.26%)
Mar 18, 2015 2907 2951 2881 2935 0 +22.79(+0.78%)
Mar 17, 2015 2914 2930 2896 2912 0 -7.88(-0.27%)
Mar 16, 2015 2914 2936 2904 2920 0 +24.83(+0.86%)
Mar 13, 2015 2894 2924 2874 2895 0 -3.17(-0.11%)
Mar 12, 2015 2859 2905 2853 2898 0 +53.66(+1.89%)
Mar 11, 2015 2874 2894 2838 2845 0 -27.83(-0.97%)
Mar 10, 2015 2889 2900 2861 2873 0 -37.50(-1.29%)
Mar 09, 2015 2889 2924 2883 2910 0 +20.19(+0.70%)
Mar 06, 2015 2926 2941 2881 2890 0 -53.30(-1.81%)
Mar 05, 2015 2933 2961 2919 2943 0 +2.11(+0.07%)
Mar 04, 2015 2941 2965 2924 2941 0 -20.09(-0.68%)
Mar 03, 2015 2965 2971 2950 2961 0 -11.39(-0.38%)
Mar 02, 2015 2941 2997 2929 2973 0 +29.33(+1.00%)
Feb 27, 2015 2956 2977 2925 2943 0 -15.10(-0.51%)
Feb 26, 2015 2960 2971 2955 2958 0 +11.51(+0.39%)
Feb 25, 2015 2891 2965 2883 2947 0 +53.70(+1.86%)
Feb 24, 2015 2878 2910 2864 2893 0 +13.10(+0.45%)
Feb 23, 2015 2882 2897 2864 2880 0 +1.19(+0.04%)
Feb 20, 2015 2875 2890 2855 2879 0 +3.02(+0.11%)
Feb 19, 2015 2875 2894 2858 2876 0 +4.52(+0.16%)
Feb 18, 2015 2849 2881 2839 2871 0 +26.30(+0.92%)
Feb 17, 2015 2843 2864 2821 2845 0 -3.00(-0.11%)
Feb 13, 2015 2848 2848 2848 2848 0 +1.95(+0.07%)
Feb 12, 2015 2827 2859 2800 2846 0 +15.02(+0.53%)
Feb 11, 2015 2836 2852 2813 2831 0 -1.72(-0.06%)
Feb 10, 2015 2798 2841 2786 2833 0 +52.20(+1.88%)
Feb 09, 2015 2794 2809 2769 2781 0 -31.10(-1.11%)
Feb 06, 2015 2824 2838 2794 2812 0 -13.48(-0.48%)
Feb 05, 2015 2812 2845 2795 2825 0 +15.38(+0.55%)
Feb 04, 2015 2792 2832 2785 2810 0 -9.18(-0.33%)
Feb 03, 2015 2796 2824 2772 2819 0 +33.47(+1.20%)
Feb 02, 2015 2785 2800 2732 2785 0 +0.13(+0.00%)
Jan 30, 2015 2811 2827 2779 2785 0 -42.34(-1.50%)
Jan 29, 2015 2788 2836 2773 2828 0 +72.78(+2.64%)
Jan 28, 2015 2789 2804 2750 2755 0 -23.52(-0.85%)
Jan 27, 2015 2775 2802 2763 2778 0 -17.46(-0.62%)
Jan 26, 2015 2772 2805 2763 2796 0 +20.12(+0.72%)
Jan 23, 2015 2775 2813 2754 2776 0 +32.15(+1.17%)
Jan 22, 2015 2727 2750 2708 2744 0 +39.80(+1.47%)
Jan 21, 2015 2699 2715 2686 2704 0 -4.66(-0.17%)
Jan 20, 2015 2726 2740 2687 2708 0 -11.11(-0.41%)
Jan 16, 2015 2689 2726 2676 2720 0 +19.96(+0.74%)
Jan 15, 2015 2701 2708 2683 2700 0 -23.51(-0.86%)
Jan 14, 2015 2713 2742 2696 2723 0 -25.50(-0.93%)
Jan 13, 2015 2749 2749 2749 2749 0 +8.83(+0.32%)
Jan 12, 2015 2749 2764 2729 2740 0 -0.11(-0.00%)
Jan 09, 2015 2763 2772 2720 2740 0 -37.70(-1.36%)
Jan 08, 2015 2764 2800 2754 2778 0 +34.80(+1.27%)
Jan 07, 2015 2693 2748 2682 2743 0 +73.36(+2.75%)
Jan 06, 2015 2694 2712 2643 2669 0 -12.55(-0.47%)
Jan 05, 2015 2705 2723 2672 2682 0 -34.52(-1.27%)
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.