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 27, 2015 2956 2977 2925 2943 0 -15.10(-0.51%)
Feb 26, 2015 2960 2971 2955 2958 0 +11.51(+0.39%)
Feb 25, 2015 2891 2965 2883 2947 0 +53.70(+1.86%)
Feb 24, 2015 2878 2910 2864 2893 0 +13.10(+0.45%)
Feb 23, 2015 2882 2897 2864 2880 0 +1.19(+0.04%)
Feb 20, 2015 2875 2890 2855 2879 0 +3.02(+0.11%)
Feb 19, 2015 2875 2894 2858 2876 0 +4.52(+0.16%)
Feb 18, 2015 2849 2881 2839 2871 0 +26.30(+0.92%)
Feb 17, 2015 2843 2864 2821 2845 0 -3.00(-0.11%)
Feb 13, 2015 2848 2848 2848 2848 0 +1.95(+0.07%)
Feb 12, 2015 2827 2859 2800 2846 0 +15.02(+0.53%)
Feb 11, 2015 2836 2852 2813 2831 0 -1.72(-0.06%)
Feb 10, 2015 2798 2841 2786 2833 0 +52.20(+1.88%)
Feb 09, 2015 2794 2809 2769 2781 0 -31.10(-1.11%)
Feb 06, 2015 2824 2838 2794 2812 0 -13.48(-0.48%)
Feb 05, 2015 2812 2845 2795 2825 0 +15.38(+0.55%)
Feb 04, 2015 2792 2832 2785 2810 0 -9.18(-0.33%)
Feb 03, 2015 2796 2824 2772 2819 0 +33.47(+1.20%)
Feb 02, 2015 2785 2800 2732 2785 0 +0.13(+0.00%)
Jan 30, 2015 2811 2827 2779 2785 0 -42.34(-1.50%)
Jan 29, 2015 2788 2836 2773 2828 0 +72.78(+2.64%)
Jan 28, 2015 2789 2804 2750 2755 0 -23.52(-0.85%)
Jan 27, 2015 2775 2802 2763 2778 0 -17.46(-0.62%)
Jan 26, 2015 2772 2805 2763 2796 0 +20.12(+0.72%)
Jan 23, 2015 2775 2813 2754 2776 0 +32.15(+1.17%)
Jan 22, 2015 2727 2750 2708 2744 0 +39.80(+1.47%)
Jan 21, 2015 2699 2715 2686 2704 0 -4.66(-0.17%)
Jan 20, 2015 2726 2740 2687 2708 0 -11.11(-0.41%)
Jan 16, 2015 2689 2726 2676 2720 0 +19.96(+0.74%)
Jan 15, 2015 2701 2708 2683 2700 0 -23.51(-0.86%)
Jan 14, 2015 2713 2742 2696 2723 0 -25.50(-0.93%)
Jan 13, 2015 2749 2749 2749 2749 0 +8.83(+0.32%)
Jan 12, 2015 2749 2764 2729 2740 0 -0.11(-0.00%)
Jan 09, 2015 2763 2772 2720 2740 0 -37.70(-1.36%)
Jan 08, 2015 2764 2800 2754 2778 0 +34.80(+1.27%)
Jan 07, 2015 2693 2748 2682 2743 0 +73.36(+2.75%)
Jan 06, 2015 2694 2712 2643 2669 0 -12.55(-0.47%)
Jan 05, 2015 2705 2723 2672 2682 0 -34.52(-1.27%)
Jan 02, 2015 2744 2764 2700 2716 0 -15.84(-0.58%)
Dec 31, 2014 2732 2732 2732 2732 0 -7.20(-0.26%)
Dec 30, 2014 2752 2767 2732 2740 0 -17.90(-0.65%)
Dec 29, 2014 2730 2769 2726 2757 0 +19.46(+0.71%)
Dec 26, 2014 2723 2749 2718 2738 0 +20.25(+0.75%)
Dec 24, 2014 2718 2718 2718 2718 0 -3.84(-0.14%)
Dec 23, 2014 2722 2740 2710 2722 0 +14.12(+0.52%)
Dec 22, 2014 2679 2712 2672 2707 0 +34.38(+1.29%)
Dec 19, 2014 2688 2707 2664 2673 0 -16.24(-0.60%)
Dec 18, 2014 2685 2708 2647 2689 0 +24.43(+0.92%)
Dec 17, 2014 2611 2675 2593 2665 0 +61.73(+2.37%)
Dec 16, 2014 2603 2651 2602 2603 0 -32.12(-1.22%)
Dec 15, 2014 2691 2701 2625 2635 0 -55.37(-2.06%)
Dec 12, 2014 2677 2717 2670 2691 0 +5.74(+0.21%)
Dec 11, 2014 2667 2707 2659 2685 0 +27.04(+1.02%)
Dec 10, 2014 2683 2711 2649 2658 0 -50.04(-1.85%)
Dec 09, 2014 2702 2724 2681 2708 0 -24.02(-0.88%)
Dec 08, 2014 2747 2800 2714 2732 0 -46.86(-1.69%)
Dec 05, 2014 2764 2791 2755 2779 0 +28.17(+1.02%)
Dec 04, 2014 2738 2769 2724 2751 0 +12.20(+0.45%)
Dec 03, 2014 2735 2754 2718 2738 0 -2.62(-0.10%)
Dec 02, 2014 2739 2771 2723 2741 0 -3.41(-0.12%)
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.