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 (%)
Nov 30, 2012 2041 2065 2028 2051 0 -31.69(-1.52%)
Nov 29, 2012 2079 2098 2066 2082 0 +5.89(+0.28%)
Nov 28, 2012 2052 2081 2041 2076 0 +20.82(+1.01%)
Nov 27, 2012 2064 2082 2050 2056 0 -9.79(-0.47%)
Nov 26, 2012 2067 2075 2049 2065 0 -12.73(-0.61%)
Nov 24, 2012 2069 2084 2063 2078 0 +0.00(+0.00%)
Nov 23, 2012 2069 2084 2063 2078 0 +20.39(+0.99%)
Nov 21, 2012 2058 2058 2058 0 +14.07(+0.69%)
Nov 20, 2012 2035 2059 2024 2044 0 +5.52(+0.27%)
Nov 19, 2012 2019 2043 2014 2038 0 +32.43(+1.62%)
Nov 16, 2012 2000 2015 1976 2006 0 +8.72(+0.44%)
Nov 15, 2012 2001 2017 1982 1997 0 -7.04(-0.35%)
Nov 14, 2012 2033 2050 1997 2004 0 -27.83(-1.37%)
Nov 13, 2012 2031 2055 2022 2032 0 -7.60(-0.37%)
Nov 12, 2012 2040 2054 2027 2039 0 +3.89(+0.19%)
Nov 09, 2012 2026 2052 2013 2036 0 +0.84(+0.04%)
Nov 08, 2012 2067 2079 2029 2035 0 -42.77(-2.06%)
Nov 07, 2012 2090 2108 2066 2078 0 -26.11(-1.24%)
Nov 06, 2012 2086 2112 2081 2104 0 +21.45(+1.03%)
Nov 05, 2012 2058 2090 2061 2082 0 +11.81(+0.57%)
Nov 02, 2012 2072 2107 2065 2070 0 +26.48(+1.30%)
Nov 01, 2012 2010 2053 2008 2044 0 +22.19(+1.10%)
Oct 31, 2012 2016 2037 2000 2022 0 +5.96(+0.30%)
Oct 26, 2012 2016 2016 2016 0 -10.83(-0.53%)
Oct 25, 2012 2029 2045 2012 2027 0 +13.63(+0.68%)
Oct 24, 2012 2032 2043 2003 2013 0 -10.77(-0.53%)
Oct 23, 2012 2016 2035 1998 2024 0 -15.29(-0.75%)
Oct 19, 2012 2078 2083 2028 2039 0 -87.99(-4.14%)
Oct 18, 2012 2141 2151 2115 2127 0 -15.07(-0.70%)
Oct 17, 2012 2144 2161 2131 2142 0 -5.26(-0.24%)
Oct 16, 2012 2138 2157 2126 2147 0 +19.86(+0.93%)
Oct 15, 2012 2110 2136 2104 2127 0 +23.33(+1.11%)
Oct 12, 2012 2106 2116 2095 2104 0 +0.14(+0.01%)
Oct 11, 2012 2111 2125 2094 2104 0 -2.21(-0.10%)
Oct 10, 2012 2114 2134 2091 2106 0 +21.36(+1.02%)
Oct 09, 2012 2094 2119 2073 2085 0 -12.14(-0.58%)
Oct 08, 2012 2084 2107 2077 2097 0 +9.43(+0.45%)
Oct 06, 2012 2111 2119 2079 2088 0 +0.00(+0.00%)
Oct 05, 2012 2111 2119 2079 2088 0 -14.23(-0.68%)
Oct 04, 2012 2107 2117 2088 2102 0 +5.55(+0.26%)
Oct 03, 2012 2106 2117 2085 2096 0 -5.17(-0.25%)
Oct 02, 2012 2135 2140 2086 2101 0 -26.65(-1.25%)
Oct 01, 2012 2133 2150 2117 2128 0 +4.32(+0.20%)
Sep 28, 2012 2120 2134 2089 2124 0 -25.10(-1.17%)
Sep 27, 2012 2138 2159 2128 2149 0 +16.72(+0.78%)
Sep 26, 2012 2133 2147 2118 2132 0 -2.51(-0.12%)
Sep 25, 2012 2168 2177 2132 2135 0 -26.81(-1.24%)
Sep 24, 2012 2152 2171 2144 2161 0 -1.69(-0.08%)
Sep 21, 2012 2170 2181 2156 2163 0 +8.39(+0.39%)
Sep 20, 2012 2139 2159 2131 2155 0 +9.02(+0.42%)
Sep 19, 2012 2137 2160 2127 2146 0 +11.39(+0.53%)
Sep 18, 2012 2123 2142 2114 2134 0 +6.93(+0.33%)
Sep 17, 2012 2121 2139 2110 2127 0 +1.06(+0.05%)
Sep 14, 2012 2145 2158 2119 2126 0 -14.56(-0.68%)
Sep 13, 2012 2118 2150 2109 2141 0 +17.70(+0.83%)
Sep 12, 2012 2124 2140 2108 2123 0 +4.66(+0.22%)
Sep 11, 2012 2125 2144 2111 2119 0 +2.17(+0.10%)
Sep 10, 2012 2109 2129 2102 2116 0 +5.46(+0.26%)
Sep 07, 2012 2096 2115 2084 2111 0 +21.89(+1.05%)
Sep 06, 2012 2062 2098 2060 2089 0 +39.44(+1.92%)
Sep 05, 2012 2046 2067 2038 2050 0 +4.51(+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.