|
Closing price on 6/29/2017
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
46,000 |
| Split-adjusted Price |
9.47 |
|
|
ND2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
-0.20 / -1.11%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.73
|
9.47
|
46,000
|
|
|
6/28/2017
|
+0.40 / +2.27%
|
18.00
|
19.50
|
17.50
|
18.00
|
17.78
|
9.31
|
15,900
|
|
|
6/27/2017
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.10
|
2,000
|
|
|
6/26/2017
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.47
|
8.79
|
8,600
|
|
|
6/23/2017
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.05
|
1,000
|
|
|
6/22/2017
|
+0.40 / +2.29%
|
16.10
|
17.90
|
16.10
|
17.90
|
17.00
|
9.26
|
200
|
|
|
6/21/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.05
|
0
|
|
|
6/20/2017
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.05
|
15,000
|
|
|
6/19/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.90
|
6,500
|
|
|
6/16/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.90
|
0
|
|
|
6/15/2017
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.24
|
8.95
|
2,100
|
|
|
6/14/2017
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.53
|
10,000
|
|
|
6/13/2017
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.79
|
8.64
|
3,500
|
|
|
6/12/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.90
|
0
|
|
|
6/9/2017
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.17
|
8.90
|
2,900
|
|
|
6/8/2017
|
+0.40 / +2.41%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.05
|
8.79
|
22,500
|
|
|
6/7/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.59
|
500
|
|
|
6/6/2017
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.59
|
2,300
|
|
|
6/5/2017
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.48
|
2,100
|
|
|
6/2/2017
|
-1.30 / -7.47%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.33
|
200
|
|
|
6/1/2017
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.00
|
10,005
|
|
|
5/31/2017
|
-1.10 / -6.25%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.48
|
8.53
|
4,500
|
|
|
5/30/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.10
|
0
|
|
|
5/29/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.10
|
0
|
|
|
5/26/2017
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.10
|
100
|
|
|
5/25/2017
|
-0.20 / -1.18%
|
17.50
|
18.00
|
16.80
|
16.80
|
16.94
|
8.69
|
13,800
|
|
|
5/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.92
|
8.79
|
5,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.79
|
200
|
|
|
5/22/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.79
|
5,000
|
|
|
5/19/2017
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.01
|
8.79
|
10,200
|
|
|