|
Closing price on 1/20/2015
|
|
| Open |
16.70 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
817,128 |
| Split-adjusted Price |
4.07 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
+0.10 / +0.60%
|
16.70
|
17.50
|
16.50
|
16.80
|
17.01
|
4.07
|
817,128
|
|
|
1/19/2015
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.78
|
4.05
|
383,804
|
|
|
1/16/2015
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.25
|
4.12
|
403,900
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.10
|
17.10
|
17.42
|
4.15
|
376,600
|
|
|
1/14/2015
|
+0.80 / +4.91%
|
16.60
|
17.10
|
16.40
|
17.10
|
16.76
|
4.15
|
475,900
|
|
|
1/13/2015
|
+0.50 / +3.16%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.91
|
3.95
|
353,906
|
|
|
1/12/2015
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.02
|
3.83
|
345,500
|
|
|
1/9/2015
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.70
|
16.30
|
15.92
|
3.95
|
216,700
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
15.90
|
15.97
|
3.86
|
244,110
|
|
|
1/7/2015
|
-0.60 / -3.64%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.18
|
3.86
|
294,250
|
|
|
1/6/2015
|
+0.20 / +1.23%
|
16.00
|
16.50
|
15.40
|
16.50
|
15.87
|
4.00
|
240,100
|
|
|
1/5/2015
|
-0.20 / -1.21%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.58
|
3.95
|
170,200
|
|
|
12/31/2014
|
+0.50 / +3.13%
|
16.40
|
16.80
|
16.00
|
16.50
|
16.32
|
4.00
|
144,900
|
|
|
12/30/2014
|
+0.40 / +2.56%
|
15.80
|
16.40
|
15.30
|
16.00
|
15.85
|
3.88
|
209,500
|
|
|
12/29/2014
|
-0.90 / -5.45%
|
16.40
|
16.40
|
15.60
|
15.60
|
16.16
|
3.78
|
167,200
|
|
|
12/26/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
15.80
|
16.50
|
16.19
|
4.00
|
253,600
|
|
|
12/25/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.64
|
4.05
|
194,200
|
|
|
12/24/2014
|
+0.70 / +4.38%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.51
|
4.05
|
170,200
|
|
|
12/23/2014
|
+0.50 / +3.23%
|
15.50
|
16.50
|
15.30
|
16.00
|
15.76
|
3.88
|
249,200
|
|
|
12/22/2014
|
+0.60 / +4.03%
|
15.00
|
15.80
|
14.90
|
15.50
|
15.13
|
3.76
|
110,400
|
|
|
12/19/2014
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.04
|
3.61
|
101,300
|
|
|
12/18/2014
|
+0.60 / +4.05%
|
15.60
|
15.90
|
14.70
|
15.40
|
15.55
|
3.73
|
171,900
|
|
|
12/17/2014
|
-0.60 / -3.90%
|
15.20
|
15.60
|
14.50
|
14.80
|
15.07
|
3.59
|
367,300
|
|
|
12/16/2014
|
-0.50 / -3.14%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.52
|
3.73
|
264,400
|
|
|
12/15/2014
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.77
|
3.86
|
122,100
|
|
|
12/12/2014
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.65
|
3.81
|
75,700
|
|
|
12/11/2014
|
-0.40 / -2.52%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.67
|
3.76
|
161,046
|
|
|
12/10/2014
|
+0.70 / +4.61%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.30
|
3.86
|
268,430
|
|
|
12/9/2014
|
-1.20 / -7.32%
|
16.40
|
16.40
|
15.00
|
15.20
|
15.85
|
3.69
|
276,800
|
|
|
12/8/2014
|
-0.70 / -4.09%
|
17.10
|
17.20
|
16.40
|
16.40
|
16.86
|
3.98
|
227,840
|
|
|