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 (%)
Feb 28, 2011 1642 1664 1633 1654 0 +16.85(+1.03%)
Feb 25, 2011 1631 1653 1625 1637 0 +6.20(+0.38%)
Feb 24, 2011 1624 1637 1606 1630 0 +0.60(+0.04%)
Feb 23, 2011 1651 1663 1607 1630 0 -20.00(-1.21%)
Feb 22, 2011 1672 1683 1644 1650 0 -31.80(-1.89%)
Feb 18, 2011 1682 1682 1682 0 +3.26(+0.19%)
Feb 17, 2011 1674 1685 1667 1678 0 +0.99(+0.06%)
Feb 16, 2011 1677 1690 1665 1677 0 +5.01(+0.30%)
Feb 15, 2011 1671 1684 1662 1672 0 -6.29(-0.37%)
Feb 14, 2011 1670 1686 1659 1679 0 +8.49(+0.51%)
Feb 11, 2011 1650 1677 1641 1670 0 +16.54(+1.00%)
Feb 10, 2011 1650 1665 1641 1654 0 +0.91(+0.06%)
Feb 09, 2011 1645 1660 1636 1653 0 +8.19(+0.50%)
Feb 08, 2011 1625 1655 1621 1645 0 +26.54(+1.64%)
Feb 07, 2011 1628 1640 1611 1618 0 -8.79(-0.54%)
Feb 04, 2011 1621 1640 1611 1627 0 +0.90(+0.06%)
Feb 03, 2011 1613 1634 1609 1626 0 +21.03(+1.31%)
Feb 02, 2011 1598 1611 1587 1605 0 +6.02(+0.38%)
Feb 01, 2011 1595 1612 1580 1599 0 +14.07(+0.89%)
Jan 31, 2011 1585 1596 1569 1585 0 +8.26(+0.52%)
Jan 28, 2011 1612 1622 1570 1577 0 -34.76(-2.16%)
Jan 27, 2011 1613 1632 1596 1611 0 -4.89(-0.30%)
Jan 26, 2011 1628 1634 1608 1616 0 -13.16(-0.81%)
Jan 25, 2011 1621 1637 1612 1629 0 +6.52(+0.40%)
Jan 24, 2011 1611 1634 1601 1623 0 +3.11(+0.19%)
Jan 21, 2011 1634 1639 1611 1620 0 -3.59(-0.22%)
Jan 20, 2011 1625 1642 1610 1623 0 -3.21(-0.20%)
Jan 19, 2011 1626 1636 1612 1627 0 +0.81(+0.05%)
Jan 18, 2011 1620 1640 1607 1626 0 +10.78(+0.67%)
Jan 14, 2011 1615 1615 1615 0 +14.40(+0.90%)
Jan 13, 2011 1605 1616 1589 1601 0 -5.20(-0.32%)
Jan 12, 2011 1619 1624 1599 1606 0 -2.27(-0.14%)
Jan 11, 2011 1619 1629 1600 1608 0 -4.71(-0.29%)
Jan 10, 2011 1615 1627 1598 1613 0 -7.64(-0.47%)
Jan 07, 2011 1614 1630 1597 1620 0 +9.26(+0.57%)
Jan 06, 2011 1621 1629 1603 1611 0 -3.43(-0.21%)
Jan 05, 2011 1608 1624 1600 1615 0 +7.28(+0.45%)
Jan 04, 2011 1635 1641 1597 1607 0 -38.02(-2.31%)
Jan 03, 2011 1639 1659 1630 1645 0 +17.07(+1.05%)
Dec 31, 2010 1635 1640 1622 1628 0 -8.39(-0.51%)
Dec 30, 2010 1638 1646 1629 1637 0 -4.85(-0.30%)
Dec 29, 2010 1637 1653 1633 1641 0 +9.87(+0.60%)
Dec 28, 2010 1638 1643 1620 1632 0 -5.05(-0.31%)
Dec 27, 2010 1641 1645 1626 1637 0 -9.81(-0.60%)
Dec 23, 2010 1651 1659 1641 1646 0 -6.26(-0.38%)
Dec 22, 2010 1656 1664 1646 1653 0 +0.00(+0.00%)
Dec 21, 2010 1657 1663 1638 1653 0 -2.66(-0.16%)
Dec 20, 2010 1659 1665 1647 1655 0 -0.45(-0.03%)
Dec 17, 2010 1651 1663 1642 1656 0 +4.77(+0.29%)
Dec 16, 2010 1645 1659 1633 1651 0 +13.50(+0.82%)
Dec 15, 2010 1642 1655 1631 1638 0 -4.22(-0.26%)
Dec 14, 2010 1642 1653 1631 1642 0 -22.63(-1.36%)
Dec 10, 2010 1660 1671 1651 1664 0 +5.76(+0.35%)
Dec 09, 2010 1683 1687 1651 1659 0 -15.13(-0.90%)
Dec 08, 2010 1681 1686 1659 1674 0 -22.51(-1.33%)
Dec 07, 2010 1694 1712 1685 1696 0 +13.74(+0.82%)
Dec 06, 2010 1680 1691 1669 1683 0 -1.34(-0.08%)
Dec 03, 2010 1679 1693 1663 1684 0 -1.68(-0.10%)
Dec 02, 2010 1675 1695 1666 1686 0 +14.41(+0.86%)
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.