|
Closing price on 12/5/2016
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
1,000 |
| Split-adjusted Price |
8.48 |
|
|
ND2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.45
|
8.48
|
1,000
|
|
|
12/2/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
0
|
|
|
12/1/2016
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
8.53
|
4,100
|
|
|
11/30/2016
|
-0.10 / -0.60%
|
14.30
|
16.70
|
14.30
|
16.70
|
15.52
|
8.64
|
8,000
|
|
|
11/29/2016
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.69
|
4,000
|
|
|
11/28/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.48
|
0
|
|
|
11/25/2016
|
-1.20 / -7.14%
|
15.60
|
16.70
|
15.60
|
15.60
|
16.45
|
8.07
|
5,200
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.69
|
4,000
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.87
|
8.18
|
15,500
|
|
|
11/22/2016
|
-0.50 / -2.89%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.87
|
8.18
|
8,900
|
|
|
11/21/2016
|
-0.50 / -2.81%
|
16.40
|
17.30
|
16.30
|
17.30
|
17.04
|
8.42
|
9,100
|
|
|
11/18/2016
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.76
|
8.71
|
15,900
|
|
|
11/17/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.22
|
1,100
|
|
|
11/16/2016
|
+1.40 / +8.97%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.27
|
400
|
|
|
11/15/2016
|
-1.40 / -8.24%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.36
|
7.59
|
700
|
|
|
11/14/2016
|
-0.40 / -2.30%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.18
|
8.27
|
12,000
|
|
|
11/11/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.37
|
8.47
|
18,800
|
|
|
11/10/2016
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.45
|
8.47
|
25,700
|
|
|
11/9/2016
|
+0.60 / +3.53%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.38
|
8.56
|
17,000
|
|
|
11/8/2016
|
+0.20 / +1.19%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.28
|
8.27
|
23,500
|
|
|
11/7/2016
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.63
|
8.18
|
27,300
|
|
|
11/4/2016
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.42
|
8.03
|
33,000
|
|
|
11/3/2016
|
-0.80 / -4.62%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.09
|
8.03
|
42,900
|
|
|
11/2/2016
|
+0.20 / +1.17%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.32
|
8.42
|
3,500
|
|
|
11/1/2016
|
+0.60 / +3.64%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.14
|
8.32
|
24,600
|
|
|
10/31/2016
|
+1.00 / +6.45%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.32
|
8.03
|
2,500
|
|
|
10/28/2016
|
+1.70 / +12.06%
|
14.50
|
16.00
|
14.50
|
15.80
|
15.53
|
7.69
|
71,400
|
|
|
10/27/2016
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.86
|
100
|
|
|
10/26/2016
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.67
|
2,000
|
|
|
10/25/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.57
|
2,000
|
|
|