|
Closing price on 7/21/2015
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
2,400 |
| Split-adjusted Price |
5.70 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.67
|
5.70
|
2,400
|
|
|
7/20/2015
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.59
|
5.90
|
14,300
|
|
|
7/17/2015
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.74
|
5.60
|
12,700
|
|
|
7/16/2015
|
-0.20 / -3.39%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.57
|
5.70
|
17,600
|
|
|
7/15/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
300
|
|
|
7/14/2015
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.10
|
5.90
|
12,900
|
|
|
7/13/2015
|
+0.50 / +8.93%
|
5.80
|
6.10
|
5.70
|
6.10
|
5.86
|
6.10
|
64,600
|
|
|
7/10/2015
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.50
|
5.60
|
17,900
|
|
|
7/9/2015
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.60
|
5.50
|
28,400
|
|
|
7/8/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.72
|
5.60
|
14,500
|
|
|
7/7/2015
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.80
|
5.60
|
20,100
|
|
|
7/6/2015
|
-0.20 / -3.33%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.78
|
5.80
|
36,900
|
|
|
7/3/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.92
|
6.00
|
26,900
|
|
|
7/2/2015
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.94
|
6.10
|
20,800
|
|
|
7/1/2015
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
5.90
|
6.04
|
5.90
|
21,900
|
|
|
6/30/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.78
|
5.90
|
68,400
|
|
|
6/29/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
40,600
|
|
|
6/26/2015
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.20
|
6.00
|
48,000
|
|
|
6/25/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
58,410
|
|
|
6/24/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
6.40
|
39,500
|
|
|
6/23/2015
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
6.50
|
29,400
|
|
|
6/22/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.52
|
6.70
|
22,700
|
|
|
6/19/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.52
|
6.50
|
53,400
|
|
|
6/18/2015
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.74
|
6.70
|
39,000
|
|
|
6/17/2015
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.72
|
6.80
|
20,600
|
|
|
6/16/2015
|
+0.30 / +4.41%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.27
|
7.10
|
181,700
|
|
|
6/15/2015
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.63
|
6.80
|
126,100
|
|
|
6/12/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
70,600
|
|
|
6/11/2015
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
29,300
|
|
|
6/10/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.20
|
6.50
|
96,200
|
|
|