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 28, 2014 2736 2781 2734 2759 0 +29.25(+1.07%)
Nov 26, 2014 2730 2730 2730 2730 0 -6.68(-0.24%)
Nov 25, 2014 2748 2760 2729 2737 0 -7.57(-0.28%)
Nov 24, 2014 2729 2753 2715 2744 0 +22.06(+0.81%)
Nov 21, 2014 2737 2748 2708 2722 0 +11.80(+0.44%)
Nov 20, 2014 2692 2725 2689 2710 0 +16.65(+0.62%)
Nov 19, 2014 2695 2711 2681 2694 0 +3.28(+0.12%)
Nov 18, 2014 2685 2708 2671 2690 0 +4.07(+0.15%)
Nov 17, 2014 2699 2710 2678 2686 0 -17.50(-0.65%)
Nov 14, 2014 2700 2726 2687 2704 0 +2.79(+0.10%)
Nov 13, 2014 2700 2721 2684 2701 0 +7.27(+0.27%)
Nov 12, 2014 2672 2700 2666 2694 0 +13.97(+0.52%)
Nov 11, 2014 2678 2692 2665 2680 0 +5.05(+0.19%)
Nov 10, 2014 2673 2688 2659 2675 0 +6.13(+0.23%)
Nov 07, 2014 2658 2675 2640 2669 0 +6.67(+0.25%)
Nov 06, 2014 2651 2669 2639 2662 0 +17.63(+0.67%)
Nov 05, 2014 2655 2665 2632 2644 0 +1.57(+0.06%)
Nov 04, 2014 2612 2650 2606 2643 0 +30.13(+1.15%)
Nov 03, 2014 2613 2622 2594 2613 0 +2.75(+0.11%)
Oct 31, 2014 2608 2632 2584 2610 0 -0.68(-0.03%)
Oct 30, 2014 2587 2618 2579 2611 0 +4.09(+0.16%)
Oct 28, 2014 2586 2610 2569 2606 0 +36.03(+1.40%)
Oct 27, 2014 2558 2579 2555 2570 0 +10.48(+0.41%)
Oct 24, 2014 2529 2565 2518 2560 0 +30.63(+1.21%)
Oct 23, 2014 2546 2559 2522 2529 0 -2.75(-0.11%)
Oct 21, 2014 2531 2558 2508 2532 0 -23.85(-0.93%)
Oct 20, 2014 2524 2559 2518 2556 0 +29.73(+1.18%)
Oct 17, 2014 2525 2544 2500 2526 0 +21.64(+0.86%)
Oct 16, 2014 2470 2518 2461 2505 0 +0.55(+0.02%)
Oct 15, 2014 2491 2522 2462 2504 0 -13.77(-0.55%)
Oct 14, 2014 2499 2536 2488 2518 0 +28.54(+1.15%)
Oct 13, 2014 2536 2548 2483 2489 0 -50.89(-2.00%)
Oct 10, 2014 2546 2580 2533 2540 0 -7.91(-0.31%)
Oct 09, 2014 2578 2593 2543 2548 0 -33.37(-1.29%)
Oct 08, 2014 2553 2591 2541 2581 0 +34.47(+1.35%)
Oct 07, 2014 2573 2579 2545 2547 0 -38.13(-1.48%)
Oct 06, 2014 2606 2613 2580 2585 0 -22.54(-0.86%)
Oct 03, 2014 2601 2623 2587 2608 0 +29.59(+1.15%)
Oct 02, 2014 2573 2595 2562 2578 0 +2.42(+0.09%)
Oct 01, 2014 2595 2609 2566 2576 0 -21.35(-0.82%)
Sep 30, 2014 2619 2629 2583 2597 0 -17.56(-0.67%)
Sep 29, 2014 2575 2631 2567 2614 0 +23.73(+0.92%)
Sep 26, 2014 2562 2599 2559 2591 0 +26.83(+1.05%)
Sep 25, 2014 2589 2600 2559 2564 0 -34.93(-1.34%)
Sep 19, 2014 2596 2616 2585 2599 0 +12.49(+0.48%)
Sep 18, 2014 2583 2597 2566 2586 0 +10.58(+0.41%)
Sep 17, 2014 2573 2590 2558 2576 0 +2.42(+0.09%)
Sep 16, 2014 2565 2589 2555 2573 0 +5.85(+0.23%)
Sep 15, 2014 2567 2583 2551 2568 0 -2.47(-0.10%)
Sep 12, 2014 2582 2593 2556 2570 0 -11.29(-0.44%)
Sep 11, 2014 2583 2597 2566 2581 0 -6.17(-0.24%)
Sep 10, 2014 2557 2594 2547 2587 0 +25.33(+0.99%)
Sep 09, 2014 2585 2592 2555 2562 0 -24.56(-0.95%)
Sep 08, 2014 2586 2596 2573 2587 0 -6.08(-0.23%)
Sep 05, 2014 2576 2596 2568 2593 0 +13.16(+0.51%)
Sep 04, 2014 2564 2589 2559 2580 0 +6.23(+0.24%)
Sep 03, 2014 2584 2599 2567 2573 0 -4.31(-0.17%)
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.