|
|
Closing price on 10/1/2014
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
258,423 |
| Split-adjusted Price |
2.94 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.91
|
2.94
|
258,423
|
|
|
9/30/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.68
|
2.90
|
321,500
|
|
|
9/29/2014
|
+0.30 / +2.08%
|
14.40
|
15.30
|
14.20
|
14.70
|
14.74
|
2.92
|
325,500
|
|
|
9/26/2014
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.46
|
2.86
|
329,700
|
|
|
9/25/2014
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.16
|
2.88
|
356,000
|
|
|
9/24/2014
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.51
|
2.84
|
491,500
|
|
|
9/23/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.88
|
2.98
|
447,400
|
|
|
9/22/2014
|
+0.10 / +0.67%
|
14.90
|
15.50
|
14.90
|
15.00
|
15.12
|
2.98
|
414,100
|
|
|
9/19/2014
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
14.90
|
14.73
|
2.96
|
474,600
|
|
|
9/18/2014
|
+0.10 / +0.68%
|
14.60
|
15.30
|
14.50
|
14.90
|
14.73
|
2.96
|
714,200
|
|
|
9/17/2014
|
-0.60 / -3.90%
|
15.10
|
15.50
|
14.80
|
14.80
|
15.15
|
2.94
|
509,680
|
|
|
9/16/2014
|
+1.10 / +7.69%
|
14.30
|
15.40
|
14.00
|
15.40
|
14.37
|
3.06
|
695,353
|
|
|
9/15/2014
|
+0.30 / +2.14%
|
14.20
|
15.00
|
14.00
|
14.30
|
14.26
|
2.84
|
835,900
|
|
|
9/12/2014
|
+0.10 / +0.72%
|
13.70
|
14.20
|
13.50
|
14.00
|
13.81
|
2.79
|
490,300
|
|
|
9/11/2014
|
-0.10 / -0.71%
|
13.80
|
14.20
|
13.60
|
13.90
|
13.89
|
2.77
|
435,700
|
|
|
9/10/2014
|
+0.50 / +3.70%
|
13.30
|
14.00
|
13.00
|
14.00
|
13.32
|
2.79
|
493,820
|
|
|
9/9/2014
|
-0.60 / -4.26%
|
14.20
|
14.20
|
13.10
|
13.50
|
13.77
|
2.69
|
749,900
|
|
|
9/8/2014
|
+0.50 / +3.68%
|
13.60
|
14.40
|
13.60
|
14.10
|
14.18
|
2.81
|
516,650
|
|
|
9/5/2014
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.30
|
13.60
|
12.84
|
2.71
|
1,094,353
|
|
|
9/4/2014
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.18
|
2.47
|
456,800
|
|
|
9/3/2014
|
+0.20 / +1.67%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.13
|
2.43
|
451,035
|
|
|
8/29/2014
|
-0.20 / -1.64%
|
12.40
|
12.50
|
11.80
|
12.00
|
12.11
|
2.39
|
332,600
|
|
|
8/28/2014
|
+0.20 / +1.67%
|
12.10
|
12.50
|
11.70
|
12.20
|
11.95
|
2.43
|
352,500
|
|
|
8/27/2014
|
-0.30 / -2.44%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.18
|
2.39
|
188,910
|
|
|
8/26/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.20
|
2.45
|
378,500
|
|
|
8/25/2014
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.04
|
2.45
|
536,700
|
|
|
8/22/2014
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.60
|
11.90
|
11.82
|
2.37
|
251,800
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.73
|
2.35
|
201,300
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.69
|
2.35
|
146,900
|
|
|
8/19/2014
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.83
|
2.35
|
171,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|