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 (%)
Oct 30, 2009 1108 1165 1135 1137 0 -18.13(-1.57%)
Oct 29, 2009 1101 1161 1139 1155 0 +15.90(+1.40%)
Oct 28, 2009 1102 1163 1137 1139 0 -11.22(-0.98%)
Oct 27, 2009 1117 1166 1140 1150 0 -11.48(-0.99%)
Oct 26, 2009 1122 1182 1158 1162 0 -8.46(-0.72%)
Oct 23, 2009 1125 1179 1164 1170 0 -10.50(-0.89%)
Oct 22, 2009 1130 1197 1164 1181 0 +22.19(+1.92%)
Oct 21, 2009 1128 1188 1154 1159 0 -18.77(-1.59%)
Oct 20, 2009 1128 1192 1171 1178 0 -18.02(-1.51%)
Oct 19, 2009 1141 1202 1180 1196 0 +11.91(+1.01%)
Oct 16, 2009 1127 1192 1168 1184 0 +4.61(+0.39%)
Oct 15, 2009 1115 1183 1159 1179 0 +12.01(+1.03%)
Oct 14, 2009 1123 1179 1160 1167 0 +6.85(+0.59%)
Oct 13, 2009 1116 1171 1152 1160 0 -2.37(-0.20%)
Oct 12, 2009 1166 1176 1155 1163 0 +4.11(+0.35%)
Oct 09, 2009 1153 1165 1142 1158 0 +1.23(+0.11%)
Oct 08, 2009 1163 1175 1153 1157 0 +1.45(+0.13%)
Oct 07, 2009 1160 1169 1145 1156 0 -8.08(-0.69%)
Oct 06, 2009 1153 1173 1148 1164 0 +0.22(+0.02%)
Oct 05, 2009 1156 1172 1146 1164 0 +13.18(+1.15%)
Oct 02, 2009 1144 1164 1137 1150 0 -3.70(-0.32%)
Oct 01, 2009 1171 1175 1148 1154 0 -19.58(-1.67%)
Sep 30, 2009 1166 1184 1144 1174 0 +0.84(+0.07%)
Sep 29, 2009 1174 1187 1165 1173 0 +7.13(+0.61%)
Sep 28, 2009 1108 1171 1148 1166 0 +16.84(+1.47%)
Sep 25, 2009 1141 1162 1133 1149 0 +9.06(+0.79%)
Sep 24, 2009 1143 1155 1126 1140 0 +0.55(+0.05%)
Sep 23, 2009 1159 1166 1138 1139 0 -18.54(-1.60%)
Sep 22, 2009 1170 1174 1152 1158 0 -6.63(-0.57%)
Sep 21, 2009 1169 1179 1154 1164 0 -16.14(-1.37%)
Sep 18, 2009 1171 1186 1161 1181 0 +14.61(+1.25%)
Sep 17, 2009 1162 1178 1153 1166 0 +20.51(+1.79%)
Sep 16, 2009 1144 1168 1136 1145 0 +6.09(+0.53%)
Sep 15, 2009 1132 1149 1124 1139 0 +11.64(+1.03%)
Sep 14, 2009 1118 1133 1113 1128 0 +2.26(+0.20%)
Sep 11, 2009 1136 1138 1116 1125 0 -6.64(-0.59%)
Sep 10, 2009 1137 1144 1123 1132 0 -4.13(-0.36%)
Sep 09, 2009 1130 1145 1117 1136 0 -5.87(-0.51%)
Sep 08, 2009 1144 1151 1133 1142 0 +5.01(+0.44%)
Sep 04, 2009 1137 1137 1137 0 +14.52(+1.29%)
Sep 03, 2009 1118 1125 1105 1123 0 +8.43(+0.76%)
Sep 02, 2009 1117 1124 1102 1114 0 -4.46(-0.40%)
Sep 01, 2009 1131 1144 1113 1119 0 -15.04(-1.33%)
Aug 31, 2009 1135 1144 1123 1134 0 -9.24(-0.81%)
Aug 28, 2009 1158 1162 1134 1143 0 -13.88(-1.20%)
Aug 27, 2009 1155 1161 1139 1157 0 +1.46(+0.13%)
Aug 26, 2009 1151 1165 1142 1155 0 +3.33(+0.29%)
Aug 25, 2009 1148 1165 1142 1152 0 +10.48(+0.92%)
Aug 24, 2009 1157 1161 1135 1142 0 -12.38(-1.07%)
Aug 21, 2009 1148 1161 1139 1154 0 +13.48(+1.18%)
Aug 20, 2009 1129 1144 1126 1140 0 +12.75(+1.13%)
Aug 19, 2009 1116 1135 1112 1128 0 +4.41(+0.39%)
Aug 18, 2009 1111 1126 1105 1123 0 +13.94(+1.26%)
Aug 17, 2009 1112 1122 1100 1109 0 -18.62(-1.65%)
Aug 14, 2009 1138 1143 1115 1128 0 -12.66(-1.11%)
Aug 13, 2009 1146 1154 1127 1141 0 -1.86(-0.16%)
Aug 12, 2009 1135 1155 1130 1142 0 +4.03(+0.35%)
Aug 11, 2009 1147 1154 1129 1138 0 -13.94(-1.21%)
Aug 10, 2009 1142 1160 1137 1152 0 +13.39(+1.18%)
Aug 07, 2009 1135 1148 1125 1139 0 +12.79(+1.14%)
Aug 06, 2009 1136 1145 1117 1126 0 -12.92(-1.13%)
Aug 05, 2009 1139 1150 1128 1139 0 +3.48(+0.31%)
Aug 04, 2009 1130 1145 1122 1136 0 +2.52(+0.22%)
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.