|
Closing price on 3/2/2015
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
134,300 |
| Split-adjusted Price |
9.30 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2015
|
+0.30 / +3.33%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.22
|
9.30
|
134,300
|
|
|
2/27/2015
|
-0.40 / -4.26%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.03
|
9.00
|
123,900
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.11
|
9.40
|
70,400
|
|
|
2/25/2015
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.29
|
9.40
|
34,200
|
|
|
2/24/2015
|
+0.70 / +7.78%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.30
|
9.70
|
56,900
|
|
|
2/13/2015
|
-0.80 / -8.16%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.02
|
9.00
|
194,400
|
|
|
2/12/2015
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.00
|
9.80
|
9.04
|
9.80
|
345,700
|
|
|
2/11/2015
|
-0.60 / -5.66%
|
10.40
|
10.60
|
9.60
|
10.00
|
9.64
|
10.00
|
171,700
|
|
|
2/10/2015
|
-0.10 / -0.93%
|
9.70
|
10.60
|
9.70
|
10.60
|
9.70
|
10.60
|
293,200
|
|
|
2/9/2015
|
+0.40 / +3.88%
|
11.30
|
11.30
|
9.30
|
10.70
|
9.68
|
10.70
|
201,300
|
|
|
2/6/2015
|
+0.30 / +3.00%
|
9.50
|
10.40
|
9.50
|
10.30
|
9.90
|
10.30
|
60,300
|
|
|
2/5/2015
|
-0.30 / -2.91%
|
9.30
|
11.30
|
9.30
|
10.00
|
9.76
|
10.00
|
302,100
|
|
|
2/4/2015
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
280,300
|
|
|
2/3/2015
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
29,200
|
|
|
2/2/2015
|
-1.40 / -10.00%
|
12.80
|
13.60
|
12.60
|
12.60
|
12.62
|
12.60
|
61,600
|
|
|
1/30/2015
|
-1.00 / -6.67%
|
14.70
|
14.70
|
13.50
|
14.00
|
13.77
|
14.00
|
49,200
|
|
|
1/29/2015
|
-0.50 / -3.23%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.18
|
15.00
|
152,000
|
|
|
1/28/2015
|
+0.60 / +4.03%
|
14.40
|
15.50
|
13.50
|
15.50
|
13.74
|
15.50
|
420,400
|
|
|
1/27/2015
|
-1.30 / -8.02%
|
16.30
|
16.30
|
14.60
|
14.90
|
15.46
|
14.90
|
346,900
|
|
|
1/26/2015
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.75
|
16.20
|
283,300
|
|
|
1/23/2015
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.75
|
16.70
|
316,600
|
|
|
1/22/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.73
|
16.80
|
351,300
|
|
|
1/21/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
262,400
|
|
|
1/20/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.30
|
16.90
|
16.78
|
16.90
|
363,600
|
|
|
1/19/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.03
|
17.00
|
95,400
|
|
|
1/16/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.84
|
16.90
|
652,400
|
|
|
1/15/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.01
|
17.00
|
691,600
|
|
|
1/14/2015
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.05
|
17.20
|
576,900
|
|
|
1/13/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.82
|
16.90
|
163,700
|
|
|
1/12/2015
|
-0.10 / -0.58%
|
17.10
|
17.60
|
16.90
|
17.00
|
17.25
|
17.00
|
166,300
|
|
|