|
|
Closing price on 12/11/2014
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
161,046 |
| Split-adjusted Price |
3.76 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2014
|
-0.40 / -2.52%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.67
|
3.76
|
161,046
|
|
|
12/10/2014
|
+0.70 / +4.61%
|
14.70
|
15.90
|
14.70
|
15.90
|
15.30
|
3.86
|
268,430
|
|
|
12/9/2014
|
-1.20 / -7.32%
|
16.40
|
16.40
|
15.00
|
15.20
|
15.85
|
3.69
|
276,800
|
|
|
12/8/2014
|
-0.70 / -4.09%
|
17.10
|
17.20
|
16.40
|
16.40
|
16.86
|
3.98
|
227,840
|
|
|
12/5/2014
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
4.15
|
102,035
|
|
|
12/4/2014
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.03
|
4.15
|
78,200
|
|
|
12/3/2014
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.05
|
4.15
|
279,662
|
|
|
12/2/2014
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.12
|
4.17
|
300,400
|
|
|
12/1/2014
|
-0.30 / -1.69%
|
17.40
|
17.80
|
17.20
|
17.40
|
17.54
|
4.22
|
183,600
|
|
|
11/28/2014
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.50
|
4.29
|
251,300
|
|
|
11/27/2014
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.10
|
17.40
|
17.32
|
4.22
|
153,460
|
|
|
11/26/2014
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.66
|
4.22
|
296,300
|
|
|
11/25/2014
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.74
|
4.32
|
218,000
|
|
|
11/24/2014
|
+0.30 / +1.74%
|
18.20
|
18.20
|
16.90
|
17.50
|
17.28
|
4.24
|
421,000
|
|
|
11/21/2014
|
-1.30 / -7.03%
|
18.60
|
18.60
|
17.20
|
17.20
|
17.87
|
4.17
|
403,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|