|
|
Closing price on 10/22/2014
|
|
| Open |
15.90 |
| High |
17.20 |
| Low |
15.70 |
| Volume |
354,500 |
| Split-adjusted Price |
3.36 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2014
|
+1.20 / +7.64%
|
15.90
|
17.20
|
15.70
|
16.90
|
16.20
|
3.36
|
354,500
|
|
|
10/21/2014
|
+0.20 / +1.29%
|
15.40
|
15.90
|
15.30
|
15.70
|
15.62
|
3.12
|
258,000
|
|
|
10/20/2014
|
+0.70 / +4.73%
|
14.90
|
15.70
|
14.90
|
15.50
|
15.20
|
3.08
|
190,700
|
|
|
10/17/2014
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.59
|
2.94
|
232,400
|
|
|
10/16/2014
|
-0.70 / -4.55%
|
15.70
|
15.80
|
14.70
|
14.70
|
15.05
|
2.92
|
313,000
|
|
|
10/15/2014
|
+0.20 / +1.32%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.23
|
3.06
|
252,213
|
|
|
10/14/2014
|
-0.20 / -1.30%
|
15.50
|
16.10
|
15.20
|
15.20
|
15.65
|
3.02
|
213,607
|
|
|
10/13/2014
|
-0.40 / -2.53%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.52
|
3.06
|
318,800
|
|
|
10/10/2014
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.30
|
15.80
|
15.76
|
3.14
|
286,106
|
|
|
10/9/2014
|
-0.60 / -3.73%
|
16.20
|
16.30
|
15.50
|
15.50
|
16.03
|
3.08
|
281,355
|
|
|
10/8/2014
|
-0.60 / -3.59%
|
16.60
|
16.70
|
15.90
|
16.10
|
16.14
|
3.20
|
222,030
|
|
|
10/7/2014
|
+0.60 / +3.73%
|
16.50
|
17.10
|
16.40
|
16.70
|
16.66
|
3.32
|
334,609
|
|
|
10/6/2014
|
+1.30 / +8.78%
|
15.30
|
16.20
|
15.30
|
16.10
|
15.96
|
3.20
|
522,200
|
|
|
10/3/2014
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.98
|
2.94
|
217,840
|
|
|
10/2/2014
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.97
|
2.98
|
354,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|