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 (%)
May 24, 2011 1810 1821 1797 1805 0 -5.81(-0.32%)
May 23, 2011 1792 1822 1788 1811 0 -0.45(-0.02%)
May 20, 2011 1822 1828 1799 1811 0 -9.39(-0.52%)
May 19, 2011 1801 1826 1794 1821 0 +25.03(+1.39%)
May 18, 2011 1772 1798 1766 1796 0 +25.65(+1.45%)
May 17, 2011 1759 1777 1749 1770 0 +2.73(+0.15%)
May 16, 2011 1775 1786 1758 1767 0 -14.80(-0.83%)
May 13, 2011 1782 1793 1771 1782 0 +0.01(+0.00%)
May 12, 2011 1757 1789 1747 1782 0 +18.44(+1.05%)
May 11, 2011 1768 1780 1751 1764 0 -5.87(-0.33%)
May 10, 2011 1759 1777 1753 1769 0 +15.35(+0.88%)
May 09, 2011 1756 1768 1744 1754 0 +5.99(+0.34%)
May 06, 2011 1757 1775 1744 1748 0 +4.57(+0.26%)
May 05, 2011 1736 1763 1726 1743 0 +0.80(+0.05%)
May 04, 2011 1737 1752 1724 1743 0 +4.26(+0.25%)
May 03, 2011 1739 1750 1723 1738 0 -2.19(-0.13%)
May 02, 2011 1742 1746 1734 1741 0 +4.46(+0.26%)
Apr 29, 2011 1735 1749 1722 1736 0 +1.85(+0.11%)
Apr 28, 2011 1727 1749 1717 1734 0 +2.97(+0.17%)
Apr 27, 2011 1728 1742 1712 1731 0 +11.00(+0.64%)
Apr 26, 2011 1735 1742 1711 1720 0 -11.48(-0.66%)
Apr 25, 2011 1727 1738 1716 1732 0 +0.18(+0.01%)
Apr 21, 2011 1744 1753 1719 1732 0 -10.23(-0.59%)
Apr 20, 2011 1723 1747 1719 1742 0 +34.58(+2.03%)
Apr 19, 2011 1708 1718 1695 1707 0 +0.33(+0.02%)
Apr 18, 2011 1706 1715 1687 1707 0 -15.57(-0.90%)
Apr 15, 2011 1713 1726 1700 1723 0 +13.01(+0.76%)
Apr 14, 2011 1691 1714 1684 1710 0 +10.61(+0.62%)
Apr 13, 2011 1700 1712 1688 1699 0 +6.73(+0.40%)
Apr 12, 2011 1674 1704 1672 1692 0 +9.48(+0.56%)
Apr 11, 2011 1686 1698 1672 1683 0 -1.19(-0.07%)
Apr 08, 2011 1698 1704 1675 1684 0 -6.75(-0.40%)
Apr 07, 2011 1703 1714 1682 1691 0 -20.46(-1.20%)
Apr 06, 2011 1719 1725 1701 1711 0 -1.35(-0.08%)
Apr 05, 2011 1710 1724 1699 1712 0 -1.53(-0.09%)
Apr 04, 2011 1722 1731 1705 1714 0 -0.72(-0.04%)
Apr 01, 2011 1719 1731 1708 1715 0 +1.05(+0.06%)
Mar 31, 2011 1707 1722 1700 1714 0 +4.90(+0.29%)
Mar 30, 2011 1710 1714 1702 1709 0 +12.27(+0.72%)
Mar 29, 2011 1685 1703 1679 1696 0 +9.16(+0.54%)
Mar 28, 2011 1698 1705 1680 1687 0 -4.61(-0.27%)
Mar 25, 2011 1697 1714 1681 1692 0 -2.73(-0.16%)
Mar 24, 2011 1683 1701 1673 1695 0 +17.24(+1.03%)
Mar 23, 2011 1652 1683 1642 1677 0 +23.46(+1.42%)
Mar 22, 2011 1663 1671 1646 1654 0 -6.13(-0.37%)
Mar 21, 2011 1661 1667 1654 1660 0 +16.98(+1.03%)
Mar 18, 2011 1657 1665 1634 1643 0 -3.21(-0.19%)
Mar 17, 2011 1666 1672 1640 1646 0 -0.48(-0.03%)
Mar 16, 2011 1664 1676 1639 1647 0 -27.63(-1.65%)
Mar 15, 2011 1665 1688 1657 1674 0 -11.84(-0.70%)
Mar 14, 2011 1694 1706 1675 1686 0 -20.98(-1.23%)
Mar 11, 2011 1706 1723 1689 1707 0 -9.97(-0.58%)
Mar 10, 2011 1695 1731 1685 1717 0 +29.98(+1.78%)
Mar 09, 2011 1673 1692 1663 1687 0 +13.43(+0.80%)
Mar 08, 2011 1663 1685 1651 1674 0 +5.62(+0.34%)
Mar 07, 2011 1679 1701 1656 1668 0 +2.81(+0.17%)
Mar 04, 2011 1662 1677 1649 1665 0 +1.17(+0.07%)
Mar 03, 2011 1642 1676 1639 1664 0 +34.15(+2.10%)
Mar 02, 2011 1630 1638 1605 1630 0 -3.32(-0.20%)
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.