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 31, 2012 2042 2055 2013 2026 0 -18.81(-0.92%)
Jul 30, 2012 2053 2066 2036 2045 0 -8.02(-0.39%)
Jul 27, 2012 2034 2068 2018 2053 0 -19.10(-0.92%)
Jul 26, 2012 2065 2091 2048 2072 0 +37.76(+1.86%)
Jul 25, 2012 2035 2049 2020 2034 0 +5.76(+0.28%)
Jul 24, 2012 2048 2062 2014 2028 0 -18.29(-0.89%)
Jul 23, 2012 2058 2072 2027 2047 0 -55.08(-2.62%)
Jul 20, 2012 2124 2133 2080 2102 0 -69.23(-3.19%)
Jul 19, 2012 2145 2188 2136 2171 0 +18.66(+0.87%)
Jul 18, 2012 2131 2159 2118 2152 0 +7.50(+0.35%)
Jul 17, 2012 2137 2161 2122 2145 0 +14.86(+0.70%)
Jul 16, 2012 2139 2155 2121 2130 0 -16.52(-0.77%)
Jul 14, 2012 2121 2155 2115 2146 0 +0.00(+0.00%)
Jul 13, 2012 2121 2155 2115 2146 0 +26.30(+1.24%)
Jul 12, 2012 2075 2132 2067 2120 0 +33.12(+1.59%)
Jul 11, 2012 2106 2113 2073 2087 0 -15.18(-0.72%)
Jul 10, 2012 2112 2129 2089 2102 0 +0.39(+0.02%)
Jul 09, 2012 2088 2116 2085 2102 0 -1.10(-0.05%)
Jul 06, 2012 2084 2113 2083 2103 0 -1.75(-0.08%)
Jul 05, 2012 2075 2123 2082 2105 0 +19.89(+0.95%)
Jul 03, 2012 2085 2085 2085 0 -2.35(-0.11%)
Jul 02, 2012 2085 2103 2068 2087 0 -7.39(-0.35%)
Jun 30, 2012 2093 2106 2065 2094 0 -1.33(-0.06%)
Jun 29, 2012 2093 2107 2065 2096 0 +25.42(+1.23%)
Jun 28, 2012 2075 2084 2043 2070 0 -15.99(-0.77%)
Jun 27, 2012 2117 2126 2074 2086 0 -30.64(-1.45%)
Jun 26, 2012 2102 2126 2094 2117 0 +20.14(+0.96%)
Jun 25, 2012 2099 2110 2081 2097 0 -19.44(-0.92%)
Jun 22, 2012 2109 2126 2099 2116 0 +19.09(+0.91%)
Jun 21, 2012 2144 2149 2093 2097 0 -39.87(-1.87%)
Jun 20, 2012 2149 2161 2117 2137 0 -11.42(-0.53%)
Jun 19, 2012 2141 2163 2127 2149 0 +12.84(+0.60%)
Jun 18, 2012 2111 2144 2101 2136 0 +18.62(+0.88%)
Jun 15, 2012 2101 2124 2090 2117 0 +18.14(+0.86%)
Jun 14, 2012 2067 2107 2058 2099 0 +39.39(+1.91%)
Jun 13, 2012 2067 2102 2042 2060 0 -17.28(-0.83%)
Jun 12, 2012 2072 2089 2051 2077 0 +12.05(+0.58%)
Jun 11, 2012 2116 2121 2063 2065 0 -29.33(-1.40%)
Jun 08, 2012 2069 2104 2046 2094 0 -9.94(-0.47%)
Jun 07, 2012 2134 2145 2096 2104 0 -6.63(-0.31%)
Jun 06, 2012 2086 2119 2079 2111 0 +42.95(+2.08%)
Jun 05, 2012 2048 2077 2036 2068 0 +2.10(+0.10%)
Jun 04, 2012 2052 2077 2028 2066 0 +5.45(+0.26%)
Jun 02, 2012 2098 2120 2053 2060 0 +0.00(+0.00%)
Jun 01, 2012 2098 2120 2053 2060 0 -91.31(-4.24%)
May 31, 2012 2155 2168 2132 2151 0 -4.38(-0.20%)
May 30, 2012 2166 2172 2147 2156 0 -29.21(-1.34%)
May 29, 2012 2174 2199 2160 2185 0 +21.11(+0.98%)
May 25, 2012 2164 2164 2164 0 -6.42(-0.30%)
May 24, 2012 2185 2199 2147 2170 0 -5.15(-0.24%)
May 23, 2012 2144 2180 2136 2176 0 +25.21(+1.17%)
May 22, 2012 2155 2177 2134 2150 0 +6.81(+0.32%)
May 21, 2012 2104 2147 2093 2144 0 +43.94(+2.09%)
May 18, 2012 2114 2140 2094 2100 0 -5.80(-0.28%)
May 17, 2012 2156 2164 2102 2105 0 -52.45(-2.43%)
May 16, 2012 2156 2181 2146 2158 0 +6.56(+0.30%)
May 15, 2012 2148 2177 2142 2151 0 +1.47(+0.07%)
May 14, 2012 2170 2180 2144 2150 0 -37.76(-1.73%)
May 11, 2012 2171 2209 2172 2188 0 +5.65(+0.26%)
May 10, 2012 2182 2203 2168 2182 0 +13.97(+0.64%)
May 09, 2012 2173 2193 2151 2168 0 -25.76(-1.17%)
May 08, 2012 2222 2220 2165 2194 0 -39.11(-1.75%)
May 07, 2012 2222 2246 2212 2233 0 +3.48(+0.16%)
May 04, 2012 2246 2254 2219 2229 0 -28.20(-1.25%)
May 03, 2012 2281 2288 2250 2258 0 -27.34(-1.20%)
May 02, 2012 2269 2295 2262 2285 0 +6.80(+0.30%)
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.