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, 2008 1130 1149 1108 1121 0 -10.45(-0.92%)
Jun 27, 2008 1137 1151 1107 1132 0 -4.91(-0.43%)
Jun 26, 2008 1160 1170 1134 1137 0 -37.83(-3.22%)
Jun 25, 2008 1156 1187 1147 1174 0 +24.50(+2.13%)
Jun 24, 2008 1151 1169 1130 1150 0 +2.73(+0.24%)
Jun 23, 2008 1172 1181 1144 1147 0 -19.72(-1.69%)
Jun 20, 2008 1184 1192 1160 1167 0 -26.77(-2.24%)
Jun 19, 2008 1180 1202 1170 1194 0 +10.70(+0.90%)
Jun 18, 2008 1194 1207 1176 1183 0 -16.68(-1.39%)
Jun 17, 2008 1219 1223 1196 1200 0 -14.04(-1.16%)
Jun 16, 2008 1201 1223 1196 1214 0 +4.17(+0.34%)
Jun 13, 2008 1201 1219 1194 1210 0 +15.37(+1.29%)
Jun 12, 2008 1188 1210 1184 1194 0 +11.48(+0.97%)
Jun 11, 2008 1206 1209 1179 1183 0 -25.49(-2.11%)
Jun 10, 2008 1201 1220 1186 1208 0 +8.84(+0.74%)
Jun 09, 2008 1196 1221 1180 1199 0 +20.34(+1.73%)
Jun 06, 2008 1207 1210 1175 1179 0 -36.11(-2.97%)
Jun 05, 2008 1208 1225 1201 1215 0 +8.20(+0.68%)
Jun 04, 2008 1194 1221 1190 1207 0 +9.64(+0.81%)
Jun 03, 2008 1211 1221 1185 1197 0 -11.63(-0.96%)
Jun 02, 2008 1217 1228 1196 1209 0 -20.04(-1.63%)
May 30, 2008 1236 1240 1216 1229 0 -5.13(-0.42%)
May 29, 2008 1217 1242 1213 1234 0 +17.25(+1.42%)
May 28, 2008 1206 1225 1200 1217 0 +15.82(+1.32%)
May 27, 2008 1189 1212 1182 1201 0 +15.14(+1.28%)
May 26, 2008 1186 1186 1186 1186 0 +0.00(+0.00%)
May 23, 2008 1199 1202 1173 1186 0 -18.71(-1.55%)
May 22, 2008 1199 1221 1188 1205 0 +5.66(+0.47%)
May 21, 2008 1226 1232 1191 1199 0 -25.54(-2.09%)
May 20, 2008 1239 1245 1211 1224 0 -20.46(-1.64%)
May 19, 2008 1252 1261 1240 1245 0 -4.93(-0.39%)
May 16, 2008 1260 1266 1237 1250 0 -4.79(-0.38%)
May 15, 2008 1242 1259 1229 1255 0 +10.59(+0.85%)
May 14, 2008 1257 1265 1238 1244 0 -10.42(-0.83%)
May 13, 2008 1247 1264 1239 1254 0 +8.28(+0.66%)
May 12, 2008 1218 1251 1216 1246 0 +29.10(+2.39%)
May 09, 2008 1217 1232 1210 1217 0 -10.87(-0.89%)
May 08, 2008 1230 1236 1209 1228 0 +4.20(+0.34%)
May 07, 2008 1245 1254 1220 1224 0 -20.78(-1.67%)
May 06, 2008 1246 1254 1232 1245 0 -4.47(-0.36%)
May 05, 2008 1250 1258 1234 1249 0 -1.06(-0.08%)
May 02, 2008 1261 1270 1243 1250 0 -5.44(-0.43%)
May 01, 2008 1228 1263 1219 1256 0 +20.01(+1.62%)
Apr 30, 2008 1241 1262 1228 1236 0 -2.16(-0.17%)
Apr 29, 2008 1220 1246 1217 1238 0 +12.96(+1.06%)
Apr 28, 2008 1230 1238 1215 1225 0 -3.85(-0.31%)
Apr 25, 2008 1226 1237 1208 1229 0 +6.25(+0.51%)
Apr 24, 2008 1207 1234 1194 1222 0 -1.46(-0.12%)
Apr 23, 2008 1214 1239 1202 1224 0 +14.78(+1.22%)
Apr 22, 2008 1211 1224 1189 1209 0 -12.57(-1.03%)
Apr 21, 2008 1221 1228 1208 1222 0 -0.59(-0.05%)
Apr 18, 2008 1207 1230 1203 1222 0 +24.64(+2.06%)
Apr 17, 2008 1193 1203 1182 1198 0 +1.42(+0.12%)
Apr 16, 2008 1179 1199 1168 1196 0 +24.54(+2.09%)
Apr 15, 2008 1165 1177 1157 1172 0 +11.49(+0.99%)
Apr 14, 2008 1163 1173 1152 1160 0 -3.84(-0.33%)
Apr 11, 2008 1166 1179 1157 1164 0 -13.01(-1.11%)
Apr 10, 2008 1169 1186 1164 1177 0 +6.47(+0.55%)
Apr 09, 2008 1187 1195 1162 1170 0 -15.29(-1.29%)
Apr 08, 2008 1186 1197 1176 1186 0 -4.80(-0.40%)
Apr 07, 2008 1200 1207 1182 1191 0 -3.78(-0.32%)
Apr 04, 2008 1201 1209 1181 1194 0 -5.30(-0.44%)
Apr 03, 2008 1201 1213 1184 1200 0 -7.73(-0.64%)
Apr 02, 2008 1208 1222 1194 1207 0 +0.12(+0.01%)
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.