NRN Restaurant Index (CIX: NRNMX )

5,043.10 -76.65 (-1.50%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 824.57 830.28 820.97 825.37 110,282,629 -3.40(-0.41%)
Sep 29, 2003 821.49 829.57 823.32 828.77 96,141,138 +5.44(+0.66%)
Sep 26, 2003 824.83 828.48 823.31 823.33 93,571,363 -5.16(-0.62%)
Sep 25, 2003 828.99 834.10 828.47 828.48 113,496,797 -2.93(-0.35%)
Sep 24, 2003 835.21 838.91 831.12 831.41 114,247,694 -5.33(-0.64%)
Sep 23, 2003 829.59 837.73 831.67 836.74 113,143,249 +5.08(+0.61%)
Sep 22, 2003 832.89 836.99 829.42 831.66 89,878,855 -5.32(-0.64%)
Sep 19, 2003 837.27 840.18 835.27 836.99 118,641,020 -2.73(-0.33%)
Sep 18, 2003 829.28 840.16 831.18 839.72 111,709,630 +8.47(+1.02%)
Sep 17, 2003 822.02 834.09 825.16 831.25 114,876,703 +6.02(+0.73%)
Sep 16, 2003 818.00 825.24 819.16 825.24 106,040,745 +4.45(+0.54%)
Sep 15, 2003 819.90 823.43 820.09 820.79 75,694,432 -1.59(-0.19%)
Sep 12, 2003 819.00 823.56 817.86 822.38 78,077,984 -1.17(-0.14%)
Sep 11, 2003 818.70 825.88 820.50 823.56 80,649,895 +3.06(+0.37%)
Sep 10, 2003 817.70 825.29 819.41 820.50 91,449,598 -0.24(-0.03%)
Sep 09, 2003 819.80 824.28 820.03 820.74 86,302,222 -3.54(-0.43%)
Sep 08, 2003 817.80 824.54 819.38 824.28 85,460,746 +4.84(+0.59%)
Sep 05, 2003 819.70 823.98 817.53 819.44 85,597,377 -4.37(-0.53%)
Sep 04, 2003 815.20 825.08 818.34 823.81 96,562,862 +5.44(+0.66%)
Sep 03, 2003 812.20 821.38 813.74 818.37 110,405,096 +3.81(+0.47%)
Sep 02, 2003 803.30 815.38 805.82 814.56 100,020,698 +8.47(+1.05%)
Aug 29, 2003 799.90 806.99 802.43 806.09 66,190,712 +1.78(+0.22%)
Aug 28, 2003 799.80 805.65 797.07 804.31 76,505,984 +3.06(+0.38%)
Aug 27, 2003 797.70 802.86 800.73 801.25 77,358,878 +0.53(+0.07%)
Aug 26, 2003 794.80 801.89 793.65 800.72 77,865,931 +0.01(+0.00%)
Aug 25, 2003 796.00 800.71 797.07 800.71 65,132,175 +3.64(+0.46%)
Aug 22, 2003 802.30 806.27 796.78 797.07 86,714,345 -11.95(-1.48%)
Aug 19, 2003 809.20 813.07 805.04 809.01 78,560,667 -4.06(-0.50%)
Aug 18, 2003 812.90 815.96 812.69 813.08 74,184,517 -2.18(-0.27%)
Aug 15, 2003 813.20 815.86 812.90 815.25 42,077,056 +0.06(+0.01%)
Aug 14, 2003 808.60 815.84 808.33 815.19 80,480,643 +3.54(+0.44%)
Aug 13, 2003 813.30 816.95 809.29 811.65 72,990,913 -3.88(-0.48%)
Aug 12, 2003 808.70 815.61 809.18 815.53 77,748,723 +4.93(+0.61%)
Aug 11, 2003 806.50 812.33 807.02 810.60 67,092,089 +0.57(+0.07%)
Aug 08, 2003 802.40 810.26 803.39 810.03 81,870,530 +6.57(+0.82%)
Aug 07, 2003 797.20 803.70 798.27 803.46 91,363,254 +3.97(+0.50%)
Aug 06, 2003 794.30 804.13 796.16 799.50 101,002,435 +1.44(+0.18%)
Aug 05, 2003 804.60 809.31 797.57 798.06 84,397,703 -11.24(-1.39%)
Aug 04, 2003 803.50 811.09 799.95 809.30 79,625,323 +2.54(+0.32%)
Aug 01, 2003 805.10 810.60 805.97 806.75 93,562,852 -4.27(-0.53%)
Jul 31, 2003 812.00 822.30 810.83 811.02 110,320,372 -2.02(-0.25%)
Jul 30, 2003 810.90 813.61 809.91 813.04 84,378,246 +2.28(+0.28%)
Jul 29, 2003 810.90 817.90 807.06 810.76 96,158,508 -2.13(-0.26%)
Jul 28, 2003 814.00 818.39 811.99 812.90 91,731,956 -5.17(-0.63%)
Jul 25, 2003 741.40 818.07 741.40 818.07 102,373,237 +11.07(+1.37%)
Jul 24, 2003 748.40 817.20 748.40 807.00 105,656,892 -4.70(-0.58%)
Jul 23, 2003 793.90 813.40 793.90 811.70 88,290,144 +0.30(+0.04%)
Jul 22, 2003 804.50 814.10 804.50 811.40 101,923,384 +27.15(+3.46%)
Jul 21, 2003 789.84 789.84 784.25 784.25 81,275,526 -6.89(-0.87%)
Jul 18, 2003 787.03 791.14 787.03 791.14 90,394,101 +9.26(+1.18%)
Jul 17, 2003 785.39 785.39 781.88 781.88 107,929,989 -4.32(-0.55%)
Jul 16, 2003 787.93 787.93 786.20 786.20 119,685,163 -3.41(-0.43%)
Jul 15, 2003 793.22 793.22 789.61 789.61 135,960,926 -4.34(-0.55%)
Jul 14, 2003 798.70 798.70 793.95 793.95 114,811,429 +0.65(+0.08%)
Jul 11, 2003 790.16 793.29 790.16 793.29 104,426,198 +1.42(+0.18%)
Jul 10, 2003 790.71 791.88 790.71 791.88 120,898,205 -1.45(-0.18%)
Jul 09, 2003 797.64 797.64 793.33 793.33 137,315,556 -9.45(-1.18%)
Jul 08, 2003 800.42 802.78 800.42 802.78 115,665,490 -0.18(-0.02%)
Jul 07, 2003 801.12 802.96 801.12 802.96 97,072,135 +5.76(+0.72%)
Jul 04, 2003 798.53 798.53 797.19 797.19 55,637,069 +0.00(+0.00%)
Jul 03, 2003 798.53 798.53 797.19 797.19 55,637,069 -4.54(-0.57%)
Jul 02, 2003 796.24 801.73 796.24 801.73 112,997,348 +6.02(+0.76%)
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.