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 (%)
Jul 31, 2009 1121 1135 1112 1120 0 -4.04(-0.36%)
Jul 30, 2009 1132 1143 1114 1124 0 +2.45(+0.22%)
Jul 29, 2009 1123 1138 1114 1122 0 -6.83(-0.61%)
Jul 28, 2009 1118 1137 1112 1128 0 +8.12(+0.72%)
Jul 27, 2009 1120 1128 1108 1120 0 -4.19(-0.37%)
Jul 25, 2009 1122 1131 1114 1125 0 +3.27(+0.29%)
Jul 24, 2009 1122 1132 1107 1121 0 -1.33(-0.12%)
Jul 23, 2009 1126 1140 1104 1123 0 -25.07(-2.18%)
Jul 22, 2009 1132 1166 1128 1148 0 +20.89(+1.85%)
Jul 21, 2009 1131 1137 1111 1127 0 -0.52(-0.05%)
Jul 20, 2009 1120 1133 1113 1127 0 +12.45(+1.12%)
Jul 17, 2009 1113 1124 1103 1115 0 +4.60(+0.41%)
Jul 16, 2009 1108 1118 1098 1110 0 +1.88(+0.17%)
Jul 15, 2009 1113 1119 1094 1108 0 -8.66(-0.78%)
Jul 14, 2009 1106 1122 1095 1117 0 +9.89(+0.89%)
Jul 13, 2009 1098 1112 1092 1107 0 +13.16(+1.20%)
Jul 10, 2009 1086 1111 1082 1094 0 +2.64(+0.24%)
Jul 09, 2009 1093 1103 1074 1091 0 +2.60(+0.24%)
Jul 08, 2009 1087 1097 1073 1089 0 +6.99(+0.65%)
Jul 07, 2009 1105 1108 1079 1082 0 -21.15(-1.92%)
Jul 06, 2009 1089 1112 1079 1103 0 +7.31(+0.67%)
Jul 02, 2009 1108 1113 1090 1096 0 -23.50(-2.10%)
Jul 01, 2009 1106 1129 1102 1119 0 +22.86(+2.09%)
Jun 30, 2009 1100 1116 1088 1096 0 -4.04(-0.37%)
Jun 29, 2009 1098 1108 1082 1100 0 +8.39(+0.77%)
Jun 26, 2009 1097 1106 1083 1092 0 -8.16(-0.74%)
Jun 25, 2009 1090 1107 1080 1100 0 +26.34(+2.45%)
Jun 24, 2009 1086 1094 1064 1074 0 -4.90(-0.45%)
Jun 23, 2009 1095 1102 1072 1079 0 +90.78(+9.19%)
Jun 22, 2009 1002 1008 981.86 987.84 0 -22.56(-2.23%)
Jun 19, 2009 1010 1024 1003 1010 0 +6.28(+0.63%)
Jun 18, 2009 996.88 1019 988.47 1004 0 +8.93(+0.90%)
Jun 17, 2009 988.69 1010 982.70 995.19 0 +7.49(+0.76%)
Jun 16, 2009 1004 1008 981.45 987.70 0 -14.23(-1.42%)
Jun 15, 2009 1009 1012 988.98 1002 0 -14.43(-1.42%)
Jun 12, 2009 1002 1019 994.32 1016 0 +12.99(+1.29%)
Jun 11, 2009 1023 1032 1001 1003 0 -20.05(-1.96%)
Jun 10, 2009 1048 1052 1011 1023 0 -16.12(-1.55%)
Jun 09, 2009 1036 1051 1030 1040 0 +6.73(+0.65%)
Jun 08, 2009 1027 1043 1017 1033 0 -15.38(-1.47%)
Jun 05, 2009 1060 1063 1038 1048 0 -5.59(-0.53%)
Jun 04, 2009 1063 1067 1042 1054 0 -12.18(-1.14%)
Jun 03, 2009 1048 1070 1041 1066 0 +9.53(+0.90%)
Jun 02, 2009 1047 1067 1037 1056 0 +5.77(+0.55%)
Jun 01, 2009 1034 1057 1026 1051 0 +24.99(+2.44%)
May 29, 2009 1010 1028 997.59 1026 0 +19.51(+1.94%)
May 28, 2009 1006 1020 987.87 1006 0 +3.42(+0.34%)
May 27, 2009 1016 1028 997.70 1003 0 -15.67(-1.54%)
May 26, 2009 975.98 1024 972.89 1018 0 +37.33(+3.81%)
May 25, 2009 981.08 981.08 981.08 981.08 0 +0.00(+0.00%)
May 22, 2009 976.26 998.60 961.61 981.08 0 +9.21(+0.95%)
May 21, 2009 974.60 986.50 961.46 971.87 0 -13.29(-1.35%)
May 20, 2009 982.05 1010 970.93 985.16 0 +18.46(+1.91%)
May 19, 2009 971.07 980.34 957.07 966.70 0 -3.65(-0.38%)
May 18, 2009 950.29 972.71 940.38 970.36 0 +18.62(+1.96%)
May 17, 2009 951.73 951.73 951.73 0 +6.58(+0.70%)
May 15, 2009 941.86 965.54 932.14 945.15 0 -17.51(-1.82%)
May 14, 2009 932.79 977.99 949.95 962.66 0 +9.28(+0.97%)
May 13, 2009 944.96 972.41 947.19 953.39 0 -22.08(-2.26%)
May 12, 2009 996.08 1001 961.28 975.47 0 -15.08(-1.52%)
May 11, 2009 972.78 1003 978.07 990.55 0 -9.95(-0.99%)
May 08, 2009 1010 1019 986.78 1000 0 +13.89(+1.41%)
May 07, 2009 992.19 1023 979.71 986.61 0 -19.55(-1.94%)
May 06, 2009 992.80 1027 992.44 1006 0 +0.49(+0.05%)
May 05, 2009 974.70 1016 990.25 1006 0 +11.04(+1.11%)
May 04, 2009 970.05 1010 982.75 994.63 0 +19.57(+2.01%)
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.