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, 2015 3017 3031 2979 3001 0 +4.34(+0.14%)
Jun 29, 2015 3032 3053 2992 2997 0 -64.34(-2.10%)
Jun 26, 2015 3035 3069 3023 3061 0 +38.64(+1.28%)
Jun 25, 2015 3039 3052 3016 3022 0 -5.71(-0.19%)
Jun 24, 2015 3032 3054 3021 3028 0 -17.18(-0.56%)
Jun 23, 2015 3065 3075 3034 3045 0 -1.62(-0.05%)
Jun 22, 2015 3043 3063 3028 3047 0 +17.74(+0.59%)
Jun 19, 2015 3032 3055 3018 3029 0 -2.23(-0.07%)
Jun 18, 2015 3011 3048 3001 3031 0 +30.84(+1.03%)
Jun 17, 2015 2990 3012 2977 3001 0 +11.38(+0.38%)
Jun 16, 2015 2973 3000 2965 2989 0 +14.10(+0.47%)
Jun 15, 2015 2978 2992 2956 2975 0 -19.36(-0.65%)
Jun 12, 2015 2987 3009 2978 2995 0 +0.79(+0.03%)
Jun 11, 2015 2998 3020 2986 2994 0 +2.59(+0.09%)
Jun 10, 2015 2964 3002 2958 2991 0 +32.93(+1.11%)
Jun 09, 2015 2965 2976 2944 2958 0 -8.97(-0.30%)
Jun 08, 2015 2979 2994 2960 2967 0 -11.28(-0.38%)
Jun 05, 2015 2968 2992 2948 2978 0 +4.10(+0.14%)
Jun 04, 2015 2975 2995 2960 2974 0 -13.30(-0.45%)
Jun 03, 2015 2978 3005 2962 2988 0 +18.66(+0.63%)
Jun 02, 2015 2972 2995 2956 2969 0 -6.33(-0.21%)
Jun 01, 2015 2967 2996 2955 2975 0 +6.21(+0.21%)
May 29, 2015 3003 3013 2956 2969 0 -21.73(-0.73%)
May 28, 2015 3006 3023 2973 2991 0 -18.32(-0.61%)
May 27, 2015 3013 3031 2990 3009 0 +12.01(+0.40%)
May 26, 2015 3010 3026 2979 2997 0 -16.54(-0.55%)
May 22, 2015 3014 3014 3014 3014 0 -17.66(-0.58%)
May 21, 2015 3039 3052 3016 3031 0 -13.69(-0.45%)
May 20, 2015 3050 3071 3019 3045 0 -11.86(-0.39%)
May 19, 2015 3020 3073 3001 3057 0 +45.93(+1.53%)
May 18, 2015 3001 3025 2987 3011 0 +5.83(+0.19%)
May 15, 2015 2993 3024 2975 3005 0 +25.33(+0.85%)
May 14, 2015 2975 2993 2954 2980 0 +17.69(+0.60%)
May 13, 2015 2978 2994 2954 2962 0 -13.83(-0.46%)
May 12, 2015 2955 2991 2937 2976 0 +7.93(+0.27%)
May 11, 2015 2975 2996 2955 2968 0 -10.88(-0.37%)
May 08, 2015 2990 3016 2964 2979 0 +24.74(+0.84%)
May 07, 2015 2936 2971 2925 2954 0 +24.36(+0.83%)
May 06, 2015 2942 2956 2910 2930 0 -7.35(-0.25%)
May 05, 2015 2959 2968 2925 2937 0 -24.83(-0.84%)
May 04, 2015 2974 3026 2956 2962 0 -23.63(-0.79%)
May 01, 2015 2939 2997 2928 2986 0 +61.12(+2.09%)
Apr 30, 2015 2951 2968 2915 2925 0 -31.81(-1.08%)
Apr 29, 2015 2965 2991 2931 2956 0 -28.68(-0.96%)
Apr 28, 2015 2972 2995 2946 2985 0 +6.71(+0.23%)
Apr 27, 2015 3025 3037 2967 2978 0 -44.92(-1.49%)
Apr 24, 2015 2977 3036 2962 3023 0 +68.18(+2.31%)
Apr 23, 2015 2944 2973 2921 2955 0 +19.97(+0.68%)
Apr 22, 2015 2931 2974 2897 2935 0 +30.14(+1.04%)
Apr 21, 2015 2907 2937 2889 2905 0 -13.43(-0.46%)
Apr 20, 2015 2900 2929 2890 2918 0 +29.96(+1.04%)
Apr 17, 2015 2894 2909 2867 2888 0 -21.71(-0.75%)
Apr 16, 2015 2918 2949 2900 2910 0 -0.90(-0.03%)
Apr 15, 2015 2933 2949 2904 2911 0 -18.84(-0.64%)
Apr 14, 2015 2939 2953 2913 2930 0 -16.09(-0.55%)
Apr 13, 2015 2940 2964 2926 2946 0 +1.20(+0.04%)
Apr 10, 2015 2921 2957 2907 2945 0 -43.03(-1.44%)
Apr 09, 2015 2988 3010 2964 2988 0 +68.24(+2.34%)
Apr 08, 2015 2899 2934 2885 2920 0 +24.23(+0.84%)
Apr 07, 2015 2911 2926 2888 2895 0 -16.02(-0.55%)
Apr 06, 2015 2895 2931 2883 2911 0 +5.02(+0.17%)
Apr 02, 2015 2906 2906 2906 2906 0 +13.19(+0.46%)
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.