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, 2014 2648 2672 2636 2654 0 +16.23(+0.62%)
Mar 28, 2014 2613 2651 2610 2638 0 +26.44(+1.01%)
Mar 27, 2014 2613 2631 2589 2611 0 -8.14(-0.31%)
Mar 26, 2014 2644 2658 2616 2619 0 -19.95(-0.76%)
Mar 25, 2014 2673 2680 2629 2639 0 -22.19(-0.83%)
Mar 24, 2014 2687 2700 2647 2661 0 -17.57(-0.66%)
Mar 21, 2014 2718 2735 2673 2679 0 -15.20(-0.56%)
Mar 20, 2014 2668 2705 2659 2694 0 +26.69(+1.00%)
Mar 19, 2014 2680 2707 2647 2667 0 -11.27(-0.42%)
Mar 18, 2014 2675 2695 2663 2679 0 +8.47(+0.32%)
Mar 17, 2014 2681 2693 2660 2670 0 +3.29(+0.12%)
Mar 14, 2014 2659 2686 2651 2667 0 +0.40(+0.02%)
Mar 13, 2014 2711 2723 2654 2667 0 -40.39(-1.49%)
Mar 12, 2014 2685 2714 2678 2707 0 +8.68(+0.32%)
Mar 11, 2014 2661 2716 2651 2698 0 +46.97(+1.77%)
Mar 10, 2014 2646 2663 2634 2651 0 -0.65(-0.02%)
Mar 07, 2014 2653 2662 2627 2652 0 +6.83(+0.26%)
Mar 06, 2014 2618 2658 2613 2645 0 +37.60(+1.44%)
Mar 05, 2014 2623 2631 2597 2608 0 -10.04(-0.38%)
Mar 04, 2014 2605 2628 2595 2618 0 +39.12(+1.52%)
Mar 03, 2014 2574 2595 2560 2578 0 -25.71(-0.99%)
Feb 28, 2014 2602 2624 2584 2604 0 -1.14(-0.04%)
Feb 27, 2014 2593 2614 2583 2605 0 +2.46(+0.09%)
Feb 26, 2014 2600 2626 2576 2603 0 +4.59(+0.18%)
Feb 25, 2014 2610 2627 2582 2598 0 -8.35(-0.32%)
Feb 24, 2014 2592 2619 2592 2607 0 +7.44(+0.29%)
Feb 21, 2014 2594 2624 2587 2599 0 +0.92(+0.04%)
Feb 20, 2014 2579 2610 2576 2598 0 +10.69(+0.41%)
Feb 19, 2014 2586 2623 2581 2588 0 -12.17(-0.47%)
Feb 18, 2014 2608 2622 2588 2600 0 -6.35(-0.24%)
Feb 14, 2014 2606 2606 2606 0 +4.28(+0.16%)
Feb 13, 2014 2567 2607 2561 2602 0 +21.68(+0.84%)
Feb 12, 2014 2594 2608 2571 2580 0 -10.22(-0.39%)
Feb 11, 2014 2587 2610 2572 2590 0 +5.82(+0.23%)
Feb 10, 2014 2582 2604 2562 2585 0 +5.54(+0.21%)
Feb 07, 2014 2558 2590 2542 2579 0 +34.29(+1.35%)
Feb 06, 2014 2509 2562 2505 2545 0 +41.33(+1.65%)
Feb 05, 2014 2500 2522 2468 2503 0 -8.07(-0.32%)
Feb 04, 2014 2502 2529 2483 2511 0 +45.42(+1.84%)
Feb 03, 2014 2520 2535 2455 2466 0 -51.70(-2.05%)
Jan 31, 2014 2493 2540 2485 2518 0 +21.73(+0.87%)
Jan 30, 2014 2491 2510 2472 2496 0 +17.70(+0.71%)
Jan 29, 2014 2513 2523 2468 2478 0 -46.25(-1.83%)
Jan 28, 2014 2530 2545 2515 2525 0 +2.46(+0.10%)
Jan 27, 2014 2542 2553 2510 2522 0 -19.51(-0.77%)
Jan 24, 2014 2549 2583 2530 2542 0 -11.64(-0.46%)
Jan 23, 2014 2553 2576 2523 2553 0 -12.43(-0.48%)
Jan 22, 2014 2573 2586 2555 2566 0 +0.40(+0.02%)
Jan 21, 2014 2591 2602 2556 2565 0 -19.84(-0.77%)
Jan 17, 2014 2585 2585 2585 0 -22.17(-0.85%)
Jan 16, 2014 2609 2632 2593 2607 0 -5.76(-0.22%)
Jan 15, 2014 2601 2624 2596 2613 0 +10.88(+0.42%)
Jan 14, 2014 2591 2619 2583 2602 0 +12.94(+0.50%)
Jan 13, 2014 2633 2642 2579 2589 0 -47.71(-1.81%)
Jan 10, 2014 2640 2655 2624 2637 0 +3.24(+0.12%)
Jan 09, 2014 2646 2658 2618 2634 0 -11.25(-0.43%)
Jan 08, 2014 2636 2659 2624 2645 0 -0.36(-0.01%)
Jan 07, 2014 2639 2663 2630 2645 0 +23.92(+0.91%)
Jan 06, 2014 2643 2653 2611 2621 0 -21.11(-0.80%)
Jan 03, 2014 2645 2662 2633 2642 0 +4.65(+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.