|
Closing price on 11/18/2011
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
114,200 |
| Split-adjusted Price |
1.57 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.35
|
1.57
|
114,200
|
|
|
11/17/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.79
|
1.64
|
116,700
|
|
|
11/16/2011
|
+0.20 / +2.15%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.78
|
1.62
|
112,100
|
|
|
11/15/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.45
|
1.59
|
108,000
|
|
|
11/14/2011
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.62
|
1.61
|
96,800
|
|
|
11/11/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.79
|
1.62
|
78,000
|
|
|
11/10/2011
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.82
|
1.66
|
63,700
|
|
|
11/9/2011
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.09
|
1.67
|
94,900
|
|
|
11/8/2011
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.07
|
1.74
|
104,300
|
|
|
11/7/2011
|
-0.20 / -1.98%
|
10.50
|
10.60
|
9.90
|
9.90
|
10.40
|
1.69
|
44,200
|
|
|
11/4/2011
|
-0.50 / -4.72%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.51
|
1.73
|
88,500
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.62
|
1.81
|
79,100
|
|
|
11/2/2011
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.77
|
1.81
|
115,900
|
|
|
11/1/2011
|
-0.30 / -2.78%
|
11.10
|
11.20
|
10.50
|
10.50
|
11.02
|
1.79
|
39,200
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.70
|
10.80
|
11.09
|
1.84
|
130,300
|
|
|
10/28/2011
|
+0.50 / +4.85%
|
10.70
|
10.90
|
10.30
|
10.80
|
10.75
|
1.84
|
180,900
|
|
|
10/27/2011
|
+0.10 / +0.98%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.65
|
1.76
|
89,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.70
|
1.74
|
63,600
|
|
|
10/25/2011
|
+0.10 / +0.99%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.59
|
1.74
|
108,800
|
|
|
10/24/2011
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.10
|
10.10
|
10.55
|
1.73
|
194,800
|
|
|
10/21/2011
|
+0.20 / +2.02%
|
10.20
|
10.30
|
9.70
|
10.10
|
10.04
|
1.73
|
120,500
|
|
|
10/20/2011
|
-0.40 / -3.88%
|
10.20
|
10.40
|
9.80
|
9.90
|
10.19
|
1.69
|
101,800
|
|
|
10/19/2011
|
+0.60 / +6.19%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.22
|
1.76
|
79,900
|
|
|
10/18/2011
|
-0.40 / -3.96%
|
10.30
|
10.40
|
9.60
|
9.70
|
10.26
|
1.66
|
72,000
|
|
|
10/17/2011
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.26
|
1.73
|
66,600
|
|
|
10/14/2011
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.45
|
1.76
|
108,000
|
|
|
10/13/2011
|
+0.20 / +1.94%
|
10.50
|
10.90
|
9.70
|
10.50
|
10.64
|
1.79
|
56,400
|
|
|
10/12/2011
|
-0.60 / -5.50%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.37
|
1.76
|
118,300
|
|
|
10/11/2011
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
1.86
|
58,500
|
|
|
10/10/2011
|
-0.50 / -4.42%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.93
|
1.84
|
198,700
|
|
|