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 (%)
Jun 30, 2010 1286 1349 1319 1322 0 -13.00(-0.97%)
Jun 29, 2010 1304 1358 1328 1335 0 -39.66(-2.88%)
Jun 25, 2010 1330 1392 1367 1375 0 -0.71(-0.05%)
Jun 24, 2010 1340 1399 1371 1376 0 -23.39(-1.67%)
Jun 23, 2010 1358 1414 1389 1399 0 -2.03(-0.14%)
Jun 22, 2010 1388 1444 1398 1401 0 -30.14(-2.11%)
Jun 21, 2010 1405 1455 1426 1431 0 -6.03(-0.42%)
Jun 18, 2010 1392 1450 1430 1437 0 -1.05(-0.07%)
Jun 17, 2010 1402 1451 1424 1438 0 -4.82(-0.33%)
Jun 16, 2010 1398 1452 1434 1443 0 -5.46(-0.38%)
Jun 15, 2010 1395 1452 1430 1449 0 +23.65(+1.66%)
Jun 14, 2010 1387 1443 1420 1425 0 +2.37(+0.17%)
Jun 11, 2010 1405 1426 1401 1422 0 +8.02(+0.57%)
Jun 10, 2010 1365 1418 1395 1414 0 +25.70(+1.85%)
Jun 09, 2010 1346 1408 1381 1389 0 +6.44(+0.47%)
Jun 08, 2010 1363 1387 1337 1382 0 +24.26(+1.79%)
Jun 07, 2010 1332 1391 1351 1358 0 -18.94(-1.38%)
Jun 04, 2010 1335 1408 1372 1377 0 -32.19(-2.28%)
Jun 03, 2010 1360 1420 1397 1409 0 +5.88(+0.42%)
Jun 02, 2010 1331 1405 1365 1403 0 +31.69(+2.31%)
Jun 01, 2010 1328 1396 1364 1372 0 -12.74(-0.92%)
May 28, 2010 1384 1384 1384 0 -9.10(-0.65%)
May 27, 2010 1328 1395 1364 1393 0 +37.55(+2.77%)
May 26, 2010 1333 1392 1354 1356 0 -18.38(-1.34%)
May 25, 2010 1304 1377 1333 1374 0 +0.28(+0.02%)
May 24, 2010 1332 1394 1365 1374 0 -3.88(-0.28%)
May 21, 2010 1352 1386 1330 1378 0 +6.35(+0.46%)
May 20, 2010 1333 1398 1369 1372 0 -42.06(-2.98%)
May 19, 2010 1373 1430 1398 1414 0 -12.15(-0.85%)
May 18, 2010 1394 1451 1420 1426 0 -5.82(-0.41%)
May 17, 2010 1377 1438 1405 1432 0 +12.08(+0.85%)
May 14, 2010 1381 1443 1407 1420 0 -25.32(-1.75%)
May 13, 2010 1412 1468 1441 1445 0 -13.85(-0.95%)
May 12, 2010 1402 1465 1437 1459 0 +18.16(+1.26%)
May 11, 2010 1452 1459 1434 1441 0 -0.03(-0.00%)
May 10, 2010 1391 1447 1423 1441 0 +62.17(+4.51%)
May 07, 2010 1349 1410 1358 1378 0 -38.45(-2.71%)
May 06, 2010 1374 1447 1347 1417 0 -12.08(-0.85%)
May 05, 2010 1429 1452 1420 1429 0 -7.98(-0.56%)
May 04, 2010 1414 1462 1429 1437 0 -34.11(-2.32%)
May 03, 2010 1404 1478 1443 1471 0 +27.54(+1.91%)
Apr 30, 2010 1425 1475 1440 1443 0 -24.80(-1.69%)
Apr 29, 2010 1452 1476 1449 1468 0 +22.22(+1.54%)
Apr 28, 2010 1418 1470 1435 1446 0 -18.81(-1.28%)
Apr 27, 2010 1439 1495 1461 1465 0 -22.85(-1.54%)
Apr 26, 2010 1442 1499 1477 1488 0 +0.80(+0.05%)
Apr 23, 2010 1441 1493 1473 1487 0 +0.59(+0.04%)
Apr 22, 2010 1412 1495 1450 1486 0 +32.40(+2.23%)
Apr 21, 2010 1406 1465 1441 1454 0 +3.35(+0.23%)
Apr 20, 2010 1397 1455 1432 1451 0 +12.08(+0.84%)
Apr 19, 2010 1386 1447 1420 1438 0 +7.03(+0.49%)
Apr 16, 2010 1390 1442 1416 1431 0 -6.59(-0.46%)
Apr 15, 2010 1391 1452 1427 1438 0 +2.15(+0.15%)
Apr 14, 2010 1383 1440 1422 1436 0 +12.46(+0.88%)
Apr 13, 2010 1372 1429 1408 1423 0 +7.30(+0.52%)
Apr 12, 2010 1373 1427 1409 1416 0 +0.71(+0.05%)
Apr 09, 2010 1369 1421 1399 1415 0 +2.08(+0.15%)
Apr 08, 2010 1355 1420 1395 1413 0 +12.93(+0.92%)
Apr 07, 2010 1396 1409 1387 1400 0 +7.46(+0.54%)
Apr 06, 2010 1344 1398 1383 1393 0 -1.68(-0.12%)
Apr 05, 2010 1334 1399 1377 1395 0 +18.98(+1.38%)
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.