|
|
Closing price on 10/3/2012
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
84,800 |
| Split-adjusted Price |
1.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.20 / +3.92%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.20
|
1.00
|
84,800
|
|
|
10/2/2012
|
-0.30 / -5.56%
|
5.70
|
5.70
|
5.10
|
5.10
|
5.22
|
0.96
|
79,100
|
|
|
10/1/2012
|
-0.30 / -5.26%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.45
|
1.02
|
57,900
|
|
|
9/28/2012
|
-0.20 / -3.39%
|
6.30
|
6.30
|
5.50
|
5.70
|
5.74
|
1.07
|
73,200
|
|
|
9/27/2012
|
-0.10 / -1.67%
|
6.40
|
6.40
|
5.70
|
5.90
|
5.89
|
1.11
|
44,700
|
|
|
9/26/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.70
|
6.00
|
5.88
|
1.13
|
71,600
|
|
|
9/25/2012
|
-0.10 / -1.64%
|
6.50
|
6.50
|
5.80
|
6.00
|
6.00
|
1.13
|
57,400
|
|
|
9/24/2012
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.12
|
1.15
|
47,200
|
|
|
9/21/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.13
|
1.17
|
48,700
|
|
|
9/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.80
|
6.20
|
6.06
|
1.17
|
34,700
|
|
|
9/19/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.90
|
6.20
|
6.06
|
1.17
|
48,000
|
|
|
9/18/2012
|
-0.20 / -3.13%
|
6.70
|
6.70
|
6.00
|
6.20
|
6.25
|
1.17
|
77,100
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.42
|
1.21
|
46,800
|
|
|
9/14/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.20
|
6.40
|
6.36
|
1.21
|
49,000
|
|
|
9/13/2012
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.00
|
6.40
|
6.33
|
1.21
|
30,064
|
|
|
9/12/2012
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.08
|
1.19
|
34,300
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.00
|
1.15
|
22,300
|
|
|
9/10/2012
|
-0.40 / -6.15%
|
6.80
|
6.80
|
6.10
|
6.10
|
6.22
|
1.15
|
51,000
|
|
|
9/7/2012
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.57
|
1.23
|
27,719
|
|
|
9/6/2012
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.57
|
1.24
|
36,600
|
|
|
9/5/2012
|
-0.10 / -1.45%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.74
|
1.28
|
25,800
|
|
|
9/4/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
1.30
|
20,600
|
|
|
8/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
1.30
|
23,100
|
|
|
8/30/2012
|
+0.10 / +1.47%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
1.30
|
26,800
|
|
|
8/29/2012
|
+0.60 / +9.68%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
1.28
|
27,200
|
|
|
8/28/2012
|
-0.20 / -3.13%
|
6.70
|
6.70
|
6.00
|
6.20
|
6.47
|
1.17
|
26,500
|
|
|
8/27/2012
|
-0.40 / -5.88%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.53
|
1.21
|
68,400
|
|
|
8/24/2012
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.10
|
6.80
|
6.59
|
1.28
|
79,000
|
|
|
8/23/2012
|
-0.30 / -4.48%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.52
|
1.21
|
103,400
|
|
|
8/22/2012
|
-0.40 / -5.63%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.98
|
1.26
|
71,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|