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 (%)
Oct 31, 2011 1943 1973 1937 1943 0 +31.84(+1.67%)
Oct 28, 2011 1916 1926 1892 1911 0 -8.77(-0.46%)
Oct 27, 2011 1913 1935 1884 1920 0 +43.01(+2.29%)
Oct 26, 2011 1890 1904 1849 1877 0 +8.47(+0.45%)
Oct 25, 2011 1879 1899 1861 1868 0 -16.89(-0.90%)
Oct 24, 2011 1874 1893 1861 1885 0 -36.21(-1.88%)
Oct 21, 2011 1896 1928 1887 1922 0 +63.78(+3.43%)
Oct 20, 2011 1863 1880 1838 1858 0 -1.76(-0.09%)
Oct 19, 2011 1881 1897 1850 1860 0 -22.18(-1.18%)
Oct 18, 2011 1856 1894 1833 1882 0 +30.93(+1.67%)
Oct 17, 2011 1874 1884 1845 1851 0 -33.53(-1.78%)
Oct 14, 2011 1883 1892 1859 1884 0 +15.50(+0.83%)
Oct 13, 2011 1846 1884 1840 1869 0 +17.21(+0.93%)
Oct 12, 2011 1869 1884 1839 1852 0 -7.19(-0.39%)
Oct 11, 2011 1838 1871 1833 1859 0 +17.24(+0.94%)
Oct 10, 2011 1816 1851 1808 1842 0 +47.43(+2.64%)
Oct 07, 2011 1798 1820 1778 1794 0 -0.24(-0.01%)
Oct 06, 2011 1774 1800 1765 1794 0 +24.17(+1.37%)
Oct 05, 2011 1779 1796 1741 1770 0 -3.13(-0.18%)
Oct 04, 2011 1721 1777 1698 1773 0 +30.44(+1.75%)
Oct 03, 2011 1776 1795 1740 1743 0 -45.14(-2.52%)
Sep 30, 2011 1793 1842 1780 1788 0 -27.86(-1.53%)
Sep 29, 2011 1865 1875 1776 1816 0 -19.04(-1.04%)
Sep 28, 2011 1872 1891 1830 1835 0 -37.48(-2.00%)
Sep 27, 2011 1890 1915 1862 1872 0 +8.60(+0.46%)
Sep 26, 2011 1833 1867 1798 1864 0 +42.61(+2.34%)
Sep 23, 2011 1792 1837 1778 1821 0 +25.70(+1.43%)
Sep 22, 2011 1791 1822 1765 1795 0 -38.07(-2.08%)
Sep 21, 2011 1874 1892 1830 1834 0 -41.60(-2.22%)
Sep 20, 2011 1883 1917 1862 1875 0 -2.41(-0.13%)
Sep 19, 2011 1826 1888 1821 1878 0 +31.82(+1.72%)
Sep 16, 2011 1847 1859 1831 1846 0 +5.77(+0.31%)
Sep 15, 2011 1836 1851 1825 1840 0 +21.63(+1.19%)
Sep 14, 2011 1805 1841 1783 1818 0 +22.05(+1.23%)
Sep 13, 2011 1788 1804 1774 1796 0 +8.36(+0.47%)
Sep 12, 2011 1751 1794 1744 1788 0 +18.48(+1.04%)
Sep 09, 2011 1805 1810 1746 1769 0 -67.87(-3.69%)
Sep 08, 2011 1845 1866 1830 1837 0 -13.44(-0.73%)
Sep 07, 2011 1841 1859 1822 1851 0 +21.54(+1.18%)
Sep 06, 2011 1789 1834 1780 1829 0 -2.38(-0.13%)
Sep 02, 2011 1832 1832 1832 0 -27.31(-1.47%)
Sep 01, 2011 1875 1891 1852 1859 0 -15.57(-0.83%)
Aug 31, 2011 1885 1898 1860 1874 0 -1.87(-0.10%)
Aug 30, 2011 1861 1889 1852 1876 0 +6.15(+0.33%)
Aug 29, 2011 1855 1873 1846 1870 0 +32.14(+1.75%)
Aug 26, 2011 1799 1851 1780 1838 0 +34.38(+1.91%)
Aug 25, 2011 1846 1857 1794 1804 0 -40.24(-2.18%)
Aug 24, 2011 1818 1850 1804 1844 0 +18.87(+1.03%)
Aug 23, 2011 1773 1827 1767 1825 0 +58.49(+3.31%)
Aug 22, 2011 1787 1806 1757 1767 0 +8.22(+0.47%)
Aug 19, 2011 1737 1799 1729 1758 0 +15.63(+0.90%)
Aug 18, 2011 1789 1802 1721 1743 0 -83.51(-4.57%)
Aug 17, 2011 1828 1843 1802 1826 0 +6.52(+0.36%)
Aug 16, 2011 1815 1836 1794 1820 0 -22.11(-1.20%)
Aug 15, 2011 1834 1848 1812 1842 0 +18.38(+1.01%)
Aug 12, 2011 1832 1843 1804 1823 0 +3.87(+0.21%)
Aug 11, 2011 1755 1838 1748 1820 0 +79.97(+4.60%)
Aug 10, 2011 1765 1787 1728 1740 0 -49.76(-2.78%)
Aug 09, 2011 1757 1792 1698 1789 0 +84.90(+4.98%)
Aug 08, 2011 1761 1791 1702 1704 0 -93.42(-5.20%)
Aug 05, 2011 1804 1825 1745 1798 0 +3.79(+0.21%)
Aug 04, 2011 1835 1856 1791 1794 0 -54.17(-2.93%)
Aug 03, 2011 1828 1853 1810 1848 0 +18.97(+1.04%)
Aug 02, 2011 1862 1876 1827 1829 0 -44.99(-2.40%)
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.