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 (%)
Jul 30, 2010 1344 1402 1371 1396 0 +4.22(+0.30%)
Jul 29, 2010 1355 1414 1378 1392 0 -9.06(-0.65%)
Jul 28, 2010 1349 1419 1392 1401 0 -12.22(-0.86%)
Jul 27, 2010 1364 1430 1404 1413 0 -8.33(-0.59%)
Jul 26, 2010 1350 1424 1399 1421 0 +17.95(+1.28%)
Jul 23, 2010 1350 1420 1378 1403 0 -5.91(-0.42%)
Jul 22, 2010 1335 1413 1381 1409 0 +29.85(+2.16%)
Jul 21, 2010 1352 1408 1372 1379 0 -21.21(-1.51%)
Jul 20, 2010 1336 1403 1361 1401 0 +22.99(+1.67%)
Jul 19, 2010 1330 1391 1365 1378 0 -2.80(-0.20%)
Jul 16, 2010 1339 1417 1377 1380 0 -30.42(-2.16%)
Jul 15, 2010 1366 1420 1393 1411 0 +0.64(+0.05%)
Jul 14, 2010 1356 1416 1391 1410 0 -2.36(-0.17%)
Jul 13, 2010 1359 1418 1392 1412 0 +28.19(+2.04%)
Jul 12, 2010 1328 1391 1365 1384 0 +8.44(+0.61%)
Jul 09, 2010 1325 1378 1358 1376 0 +13.37(+0.98%)
Jul 08, 2010 1301 1368 1338 1362 0 +25.64(+1.92%)
Jul 07, 2010 1265 1339 1304 1337 0 +28.16(+2.15%)
Jul 06, 2010 1286 1344 1300 1309 0 -12.33(-0.93%)
Jul 02, 2010 1280 1342 1315 1321 0 -12.48(-0.94%)
Jul 01, 2010 1286 1340 1301 1333 0 +11.26(+0.85%)
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%)
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.