NRN Restaurant Index (CIX: NRNMX )

5,415.07 +26.56 (+0.49%)
Streaming Delayed Price Updated: 5:31 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 724.38 724.38 724.06 724.06 120,632,474 -3.20(-0.44%)
Apr 29, 2003 724.04 727.26 724.04 727.26 120,993,219 +2.67(+0.37%)
Apr 28, 2003 715.16 724.59 715.16 724.59 105,234,245 +12.26(+1.72%)
Apr 25, 2003 717.35 717.35 712.33 712.33 102,403,136 -10.23(-1.42%)
Apr 24, 2003 722.50 722.56 722.50 722.56 113,006,846 -5.36(-0.74%)
Apr 23, 2003 727.72 727.92 727.72 727.92 119,836,170 -1.91(-0.26%)
Apr 22, 2003 716.80 729.83 716.80 729.83 119,311,354 +9.98(+1.39%)
Apr 21, 2003 722.90 722.90 719.85 719.85 77,851,282 -2.68(-0.37%)
Apr 18, 2003 711.78 722.53 711.78 722.53 103,538,991 -0.00(-0.00%)
Apr 17, 2003 711.78 722.53 711.78 722.53 103,538,891 +12.34(+1.74%)
Apr 16, 2003 720.78 720.78 710.19 710.19 122,502,786 -15.42(-2.12%)
Apr 15, 2003 722.77 725.61 722.77 725.61 103,903,116 +4.63(+0.64%)
Apr 14, 2003 707.82 720.98 707.82 720.98 94,711,522 +11.98(+1.69%)
Apr 11, 2003 710.40 710.40 709.00 709.00 82,530,659 +2.51(+0.36%)
Apr 10, 2003 707.40 707.40 706.49 706.49 87,841,745 +2.20(+0.31%)
Apr 09, 2003 710.45 710.45 704.29 704.29 122,610,184 -4.78(-0.67%)
Apr 08, 2003 708.22 709.07 708.22 709.07 123,808,956 +2.77(+0.39%)
Apr 07, 2003 713.96 713.96 706.30 706.30 126,263,471 +1.98(+0.28%)
Apr 04, 2003 704.18 704.32 704.18 704.32 123,241,016 +2.63(+0.37%)
Apr 03, 2003 710.63 710.63 701.69 701.69 124,189,344 -7.57(-1.07%)
Apr 02, 2003 701.49 709.26 701.49 709.26 133,930,468 +14.76(+2.13%)
Apr 01, 2003 693.97 694.50 693.97 694.50 135,386,999 -1.49(-0.21%)
Mar 31, 2003 695.52 695.99 695.52 695.99 140,875,780 -10.13(-1.43%)
Mar 28, 2003 709.61 709.61 706.12 706.12 137,146,960 -5.71(-0.80%)
Mar 27, 2003 705.50 711.83 705.50 711.83 95,667,921 +0.89(+0.12%)
Mar 26, 2003 713.00 713.00 710.95 710.95 101,723,494 -1.87(-0.26%)
Mar 25, 2003 709.71 712.82 709.71 712.82 124,150,315 +3.21(+0.45%)
Mar 24, 2003 718.72 718.72 709.61 709.61 114,806,134 -25.72(-3.50%)
Mar 21, 2003 725.14 735.34 725.14 735.34 140,972,674 +18.53(+2.59%)
Mar 20, 2003 714.17 716.80 714.17 716.80 134,692,222 -0.50(-0.07%)
Mar 19, 2003 708.49 717.30 708.49 717.30 128,381,759 +11.22(+1.59%)
Mar 18, 2003 709.27 709.27 706.09 706.09 154,716,514 -3.01(-0.42%)
Mar 17, 2003 687.22 709.09 687.22 709.09 140,867,927 +19.52(+2.83%)
Mar 14, 2003 689.46 689.58 689.46 689.58 135,240,762 +2.21(+0.32%)
Mar 13, 2003 677.12 687.37 677.12 687.37 135,942,047 +18.35(+2.74%)
Mar 12, 2003 662.62 669.02 662.62 669.02 125,625,484 +2.61(+0.39%)
Mar 11, 2003 663.32 666.42 663.32 666.42 101,552,414 +3.92(+0.59%)
Mar 10, 2003 671.23 671.23 662.50 662.50 101,338,111 -12.72(-1.88%)
Mar 07, 2003 665.07 675.22 665.07 675.22 134,576,715 +1.99(+0.30%)
Mar 06, 2003 676.33 676.33 673.23 673.23 135,393,721 -6.38(-0.94%)
Mar 05, 2003 677.98 679.61 677.98 679.61 126,871,160 -1.94(-0.28%)
Mar 04, 2003 691.63 691.63 681.54 681.54 95,221,089 -9.41(-1.36%)
Mar 03, 2003 699.65 699.65 690.96 690.96 89,228,789 -5.31(-0.76%)
Feb 28, 2003 697.11 697.11 696.27 696.27 105,327,912 +0.63(+0.09%)
Feb 27, 2003 693.63 695.64 693.63 695.64 98,152,600 +5.00(+0.72%)
Feb 26, 2003 696.38 696.38 690.64 690.64 89,295,335 -7.04(-1.01%)
Feb 25, 2003 687.60 697.67 687.60 697.67 106,453,778 +5.52(+0.80%)
Feb 24, 2003 701.17 701.17 692.15 692.15 79,594,098 -11.19(-1.59%)
Feb 21, 2003 700.01 703.34 700.01 703.34 95,620,230 +7.09(+1.02%)
Feb 20, 2003 704.18 704.18 696.26 696.26 93,524,678 -7.83(-1.11%)
Feb 19, 2003 710.04 710.04 704.09 704.09 88,573,790 -6.93(-0.98%)
Feb 18, 2003 708.13 711.02 708.13 711.02 103,222,827 +5.48(+0.78%)
Feb 17, 2003 695.67 705.54 695.67 705.54 104,719,626 -0.10(-0.01%)
Feb 14, 2003 695.77 705.64 695.77 705.64 104,719,626 +11.55(+1.66%)
Feb 13, 2003 692.62 694.09 692.62 694.09 104,299,706 +0.59(+0.09%)
Feb 12, 2003 696.16 696.16 693.50 693.50 96,563,425 -2.57(-0.37%)
Feb 11, 2003 706.81 706.81 696.07 696.07 109,838,698 -8.90(-1.26%)
Feb 10, 2003 699.66 704.97 699.66 704.97 106,986,149 +5.79(+0.83%)
Feb 07, 2003 707.30 707.30 699.17 699.17 103,008,731 -6.25(-0.89%)
Feb 06, 2003 710.01 710.01 705.42 705.42 95,748,180 -7.36(-1.03%)
Feb 05, 2003 719.06 719.06 712.79 712.79 89,381,680 -3.03(-0.42%)
Feb 04, 2003 714.64 715.81 714.64 715.81 97,278,167 -2.62(-0.37%)
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.