NRN Restaurant Index (CIX: NRNMX )

5,344.41 +27.04 (+0.51%)
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 825.46 829.87 827.35 828.62 109,248,561 +1.06(+0.13%)
Sep 29, 2004 819.67 827.56 818.96 827.56 99,755,053 +4.30(+0.52%)
Sep 28, 2004 819.94 823.64 818.31 823.26 99,857,440 +4.95(+0.61%)
Sep 27, 2004 816.01 823.96 818.27 818.31 90,847,993 -5.65(-0.69%)
Sep 24, 2004 822.37 826.31 823.09 823.96 90,834,051 -1.08(-0.13%)
Sep 23, 2004 823.81 828.11 825.04 825.04 90,243,562 -0.55(-0.07%)
Sep 22, 2004 828.54 834.19 825.45 825.59 121,688,421 -8.60(-1.03%)
Sep 21, 2004 830.89 834.70 829.28 834.19 122,382,555 +0.60(+0.07%)
Sep 20, 2004 839.11 848.97 832.52 833.59 112,146,224 -15.37(-1.81%)
Sep 17, 2004 846.12 851.45 844.76 848.97 107,581,224 +4.08(+0.48%)
Sep 16, 2004 844.91 847.76 843.89 844.88 93,662,619 -2.17(-0.26%)
Sep 15, 2004 848.19 856.32 846.57 847.05 114,427,703 -9.45(-1.10%)
Sep 14, 2004 853.97 857.93 854.25 856.50 90,102,459 +1.23(+0.14%)
Sep 13, 2004 853.22 856.60 853.34 855.27 90,447,004 -0.96(-0.11%)
Sep 10, 2004 852.69 856.29 851.79 856.23 91,631,529 +0.57(+0.07%)
Sep 09, 2004 854.86 857.56 853.37 855.66 113,787,571 +0.81(+0.09%)
Sep 08, 2004 861.14 864.92 854.85 854.85 108,018,896 -10.29(-1.19%)
Sep 07, 2004 861.96 866.16 861.34 865.13 77,615,858 +3.79(+0.44%)
Sep 03, 2004 859.42 863.91 859.58 861.34 60,845,726 +1.66(+0.19%)
Sep 02, 2004 852.09 860.47 852.11 859.67 75,048,445 +7.56(+0.89%)
Sep 01, 2004 849.20 852.48 849.76 852.11 69,970,771 +1.22(+0.14%)
Aug 31, 2004 845.04 850.90 844.71 850.90 75,859,149 +6.19(+0.73%)
Aug 30, 2004 846.61 850.36 844.71 844.71 66,747,342 -5.65(-0.66%)
Aug 27, 2004 847.46 851.30 847.82 850.36 69,543,699 +1.88(+0.22%)
Aug 26, 2004 845.31 849.84 845.80 848.48 99,489,105 +1.74(+0.21%)
Aug 25, 2004 842.52 847.74 839.33 846.74 90,290,194 +2.44(+0.29%)
Aug 24, 2004 844.95 847.19 843.14 844.30 77,849,613 +0.07(+0.01%)
Aug 23, 2004 844.09 848.38 844.18 844.23 68,822,602 -0.91(-0.11%)
Aug 20, 2004 837.81 845.27 839.17 845.14 74,884,232 +4.46(+0.53%)
Aug 19, 2004 840.96 844.68 837.75 840.68 81,790,988 -4.00(-0.47%)
Aug 18, 2004 836.74 844.72 837.76 844.68 88,644,949 +5.25(+0.63%)
Aug 17, 2004 836.62 839.91 836.49 839.43 97,977,658 +2.94(+0.35%)
Aug 16, 2004 831.14 836.80 829.34 836.49 104,217,946 +4.76(+0.57%)
Aug 13, 2004 831.69 834.80 829.15 831.74 97,800,853 -0.30(-0.04%)
Aug 12, 2004 837.00 841.18 832.01 832.04 136,033,202 -9.14(-1.09%)
Aug 11, 2004 835.42 841.78 833.18 841.18 103,656,536 +1.89(+0.23%)
Aug 10, 2004 829.61 839.29 829.54 839.29 80,757,042 +9.75(+1.18%)
Aug 09, 2004 829.90 832.98 829.54 829.54 67,543,229 -1.14(-0.14%)
Aug 06, 2004 834.64 838.70 830.38 830.68 100,263,976 -8.03(-0.96%)
Aug 05, 2004 845.68 848.05 838.67 838.70 87,600,640 -9.34(-1.10%)
Aug 04, 2004 843.01 850.76 842.97 848.05 91,098,669 +0.64(+0.08%)
Aug 03, 2004 849.24 851.91 847.14 847.40 80,494,339 -4.51(-0.53%)
Aug 02, 2004 843.99 853.27 845.29 851.91 87,028,202 +6.33(+0.75%)
Jul 30, 2004 841.75 845.59 841.17 845.58 91,468,424 +1.88(+0.22%)
Jul 29, 2004 848.74 847.91 841.66 843.70 97,191,956 -4.09(-0.48%)
Jul 28, 2004 844.55 850.48 839.79 847.78 97,807,287 -2.70(-0.32%)
Jul 27, 2004 846.65 851.08 846.18 850.48 97,720,189 +3.73(+0.44%)
Jul 26, 2004 847.07 849.71 843.33 846.75 99,037,561 -0.21(-0.02%)
Jul 23, 2004 860.40 861.62 844.45 846.96 111,495,359 -14.67(-1.70%)
Jul 22, 2004 862.34 866.43 858.10 861.62 103,745,218 -4.63(-0.53%)
Jul 21, 2004 877.81 879.99 866.03 866.26 110,835,651 -13.74(-1.56%)
Jul 20, 2004 876.71 880.61 876.52 879.99 115,034,648 +2.53(+0.29%)
Jul 19, 2004 879.65 882.41 875.92 877.46 92,751,219 -2.18(-0.25%)
Jul 16, 2004 887.26 886.38 879.19 879.64 89,121,280 -1.04(-0.12%)
Jul 15, 2004 883.71 885.24 880.68 880.68 92,524,941 -4.56(-0.52%)
Jul 14, 2004 879.72 888.97 881.99 885.24 90,651,178 +2.51(+0.28%)
Jul 13, 2004 881.40 885.85 881.44 882.73 59,648,662 -3.07(-0.35%)
Jul 12, 2004 884.15 887.90 880.97 885.80 75,545,786 +0.55(+0.06%)
Jul 09, 2004 883.47 885.31 882.30 885.25 72,181,203 +2.96(+0.34%)
Jul 08, 2004 882.66 888.36 882.08 882.30 86,248,013 -1.98(-0.22%)
Jul 07, 2004 881.29 887.01 882.73 884.28 82,449,106 +1.54(+0.17%)
Jul 06, 2004 882.42 886.53 881.45 882.73 82,246,150 -3.35(-0.38%)
Jul 02, 2004 886.01 890.46 884.68 886.08 67,953,453 -1.96(-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.