|
Closing price on 11/3/2011
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
79,100 |
| Split-adjusted Price |
1.81 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2011
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.48
|
1.93
|
59,800
|
|
|
10/6/2011
|
+0.40 / +3.54%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.63
|
2.00
|
115,500
|
|
|
10/5/2011
|
-0.20 / -1.74%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.49
|
1.93
|
118,600
|
|
|
10/4/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.10
|
11.50
|
11.37
|
1.96
|
116,000
|
|
|
10/3/2011
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.61
|
1.96
|
138,600
|
|
|
9/30/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.48
|
1.95
|
118,900
|
|
|
9/29/2011
|
-0.60 / -5.00%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.73
|
1.95
|
251,400
|
|
|
9/28/2011
|
-0.30 / -2.44%
|
12.70
|
12.70
|
11.80
|
12.00
|
12.18
|
2.05
|
125,200
|
|
|
9/27/2011
|
+0.50 / +4.24%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.39
|
2.10
|
236,300
|
|
|
9/26/2011
|
+0.90 / +8.26%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.72
|
2.02
|
306,900
|
|
|
9/23/2011
|
+0.20 / +1.87%
|
10.70
|
11.20
|
10.60
|
10.90
|
11.05
|
1.86
|
241,600
|
|
|