|
|
Closing price on 11/20/2014
|
|
| Open |
17.00 |
| High |
18.50 |
| Low |
17.00 |
| Volume |
379,500 |
| Split-adjusted Price |
4.49 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2014
|
+1.30 / +7.56%
|
17.00
|
18.50
|
17.00
|
18.50
|
17.53
|
4.49
|
379,500
|
|
|
11/19/2014
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.03
|
4.17
|
321,960
|
|
|
11/18/2014
|
-0.50 / -2.86%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.22
|
4.12
|
402,300
|
|
|
11/17/2014
|
+0.50 / +2.94%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.40
|
4.24
|
399,850
|
|
|
11/14/2014
|
-0.50 / -2.86%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.27
|
4.12
|
371,500
|
|
|
11/13/2014
|
-0.30 / -1.69%
|
17.60
|
17.80
|
17.00
|
17.50
|
17.42
|
4.24
|
432,900
|
|
|
11/12/2014
|
+0.70 / +4.09%
|
17.70
|
17.80
|
17.20
|
17.80
|
17.52
|
4.32
|
284,560
|
|
|
11/11/2014
|
-0.90 / -5.00%
|
18.10
|
18.30
|
17.10
|
17.10
|
17.87
|
4.15
|
294,600
|
|
|
11/10/2014
|
+0.30 / +1.69%
|
17.50
|
18.50
|
17.50
|
18.00
|
17.87
|
4.37
|
321,600
|
|
|
11/7/2014
|
+0.10 / +0.57%
|
17.70
|
17.80
|
16.90
|
17.70
|
17.30
|
4.29
|
539,720
|
|
|
11/6/2014
|
-0.60 / -3.30%
|
18.20
|
18.60
|
17.50
|
17.60
|
18.14
|
4.27
|
265,320
|
|
|
11/5/2014
|
-0.10 / -0.55%
|
18.30
|
19.00
|
17.80
|
18.20
|
18.29
|
4.41
|
392,908
|
|
|
11/4/2014
|
-0.70 / -3.68%
|
18.80
|
18.80
|
18.00
|
18.30
|
18.38
|
4.44
|
375,926
|
|
|
11/3/2014
|
+0.60 / +3.26%
|
18.40
|
19.90
|
18.40
|
19.00
|
18.98
|
4.61
|
365,334
|
|
|
10/31/2014
|
+1.30 / +7.60%
|
17.40
|
18.40
|
17.20
|
18.40
|
17.81
|
4.46
|
404,526
|
|
|
10/30/2014
|
+0.80 / +4.91%
|
16.70
|
17.80
|
16.40
|
17.10
|
16.99
|
4.15
|
558,700
|
|
|
10/29/2014
|
+0.40 / +2.52%
|
16.30
|
17.00
|
16.00
|
16.30
|
16.53
|
3.95
|
291,300
|
|
|
10/28/2014
|
+1.10 / +7.43%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.28
|
3.86
|
351,403
|
|
|
10/27/2014
|
+1.10 / +8.03%
|
14.70
|
14.80
|
13.40
|
14.80
|
13.88
|
3.59
|
707,200
|
|
|
10/24/2014
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.30
|
16.70
|
16.73
|
3.32
|
265,400
|
|
|
10/23/2014
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.10
|
17.00
|
16.67
|
3.38
|
332,643
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|