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, 2009 1100 1116 1088 1096 0 -4.04(-0.37%)
Jun 29, 2009 1098 1108 1082 1100 0 +8.39(+0.77%)
Jun 26, 2009 1097 1106 1083 1092 0 -8.16(-0.74%)
Jun 25, 2009 1090 1107 1080 1100 0 +26.34(+2.45%)
Jun 24, 2009 1086 1094 1064 1074 0 -4.90(-0.45%)
Jun 23, 2009 1095 1102 1072 1079 0 +90.78(+9.19%)
Jun 22, 2009 1002 1008 981.86 987.84 0 -22.56(-2.23%)
Jun 19, 2009 1010 1024 1003 1010 0 +6.28(+0.63%)
Jun 18, 2009 996.88 1019 988.47 1004 0 +8.93(+0.90%)
Jun 17, 2009 988.69 1010 982.70 995.19 0 +7.49(+0.76%)
Jun 16, 2009 1004 1008 981.45 987.70 0 -14.23(-1.42%)
Jun 15, 2009 1009 1012 988.98 1002 0 -14.43(-1.42%)
Jun 12, 2009 1002 1019 994.32 1016 0 +12.99(+1.29%)
Jun 11, 2009 1023 1032 1001 1003 0 -20.05(-1.96%)
Jun 10, 2009 1048 1052 1011 1023 0 -16.12(-1.55%)
Jun 09, 2009 1036 1051 1030 1040 0 +6.73(+0.65%)
Jun 08, 2009 1027 1043 1017 1033 0 -15.38(-1.47%)
Jun 05, 2009 1060 1063 1038 1048 0 -5.59(-0.53%)
Jun 04, 2009 1063 1067 1042 1054 0 -12.18(-1.14%)
Jun 03, 2009 1048 1070 1041 1066 0 +9.53(+0.90%)
Jun 02, 2009 1047 1067 1037 1056 0 +5.77(+0.55%)
Jun 01, 2009 1034 1057 1026 1051 0 +24.99(+2.44%)
May 29, 2009 1010 1028 997.59 1026 0 +19.51(+1.94%)
May 28, 2009 1006 1020 987.87 1006 0 +3.42(+0.34%)
May 27, 2009 1016 1028 997.70 1003 0 -15.67(-1.54%)
May 26, 2009 975.98 1024 972.89 1018 0 +37.33(+3.81%)
May 25, 2009 981.08 981.08 981.08 981.08 0 +0.00(+0.00%)
May 22, 2009 976.26 998.60 961.61 981.08 0 +9.21(+0.95%)
May 21, 2009 974.60 986.50 961.46 971.87 0 -13.29(-1.35%)
May 20, 2009 982.05 1010 970.93 985.16 0 +18.46(+1.91%)
May 19, 2009 971.07 980.34 957.07 966.70 0 -3.65(-0.38%)
May 18, 2009 950.29 972.71 940.38 970.36 0 +18.62(+1.96%)
May 17, 2009 951.73 951.73 951.73 0 +6.58(+0.70%)
May 15, 2009 941.86 965.54 932.14 945.15 0 -17.51(-1.82%)
May 14, 2009 932.79 977.99 949.95 962.66 0 +9.28(+0.97%)
May 13, 2009 944.96 972.41 947.19 953.39 0 -22.08(-2.26%)
May 12, 2009 996.08 1001 961.28 975.47 0 -15.08(-1.52%)
May 11, 2009 972.78 1003 978.07 990.55 0 -9.95(-0.99%)
May 08, 2009 1010 1019 986.78 1000 0 +13.89(+1.41%)
May 07, 2009 992.19 1023 979.71 986.61 0 -19.55(-1.94%)
May 06, 2009 992.80 1027 992.44 1006 0 +0.49(+0.05%)
May 05, 2009 974.70 1016 990.25 1006 0 +11.04(+1.11%)
May 04, 2009 970.05 1010 982.75 994.63 0 +19.57(+2.01%)
May 01, 2009 990.32 998.00 962.81 975.06 0 -15.43(-1.56%)
Apr 30, 2009 986.95 1032 980.83 990.49 0 -8.98(-0.90%)
Apr 29, 2009 987.71 1020 989.48 999.48 0 -0.74(-0.07%)
Apr 28, 2009 970.15 1020 987.33 1000 0 -1.17(-0.12%)
Apr 27, 2009 994.29 1018 983.50 1001 0 -7.96(-0.79%)
Apr 24, 2009 992.62 1028 994.63 1009 0 -3.01(-0.30%)
Apr 23, 2009 977.88 1023 983.35 1012 0 +27.01(+2.74%)
Apr 22, 2009 966.57 1018 965.82 985.34 0 +0.73(+0.07%)
Apr 21, 2009 970.03 993.19 961.89 984.61 0 +12.69(+1.31%)
Apr 20, 2009 961.49 988.04 965.64 971.92 0 -24.02(-2.41%)
Apr 17, 2009 958.52 1006 973.06 995.95 0 +20.31(+2.08%)
Apr 16, 2009 937.65 983.02 950.11 975.64 0 +20.81(+2.18%)
Apr 15, 2009 930.62 962.69 932.86 954.83 0 -12.90(-1.33%)
Apr 14, 2009 982.31 986.45 960.98 967.73 0 -21.32(-2.16%)
Apr 13, 2009 967.21 998.78 977.56 989.05 0 -5.22(-0.53%)
Apr 10, 2009 983.48 1005 977.80 994.27 0 +0.00(+0.00%)
Apr 09, 2009 983.48 1005 977.80 994.27 0 +27.00(+2.79%)
Apr 08, 2009 935.01 971.89 949.69 967.27 0 +14.76(+1.55%)
Apr 07, 2009 942.42 968.04 941.18 952.51 0 -16.29(-1.68%)
Apr 06, 2009 953.71 981.63 959.07 968.80 0 -14.29(-1.45%)
Apr 03, 2009 952.14 985.38 960.79 983.09 0 +7.04(+0.72%)
Apr 02, 2009 938.24 992.93 952.13 976.04 0 +31.23(+3.30%)
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.