|
|
Closing price on 12/22/2014
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
110,400 |
| Split-adjusted Price |
3.76 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2014
|
+0.60 / +4.03%
|
15.00
|
15.80
|
14.90
|
15.50
|
15.13
|
3.76
|
110,400
|
|
|
12/19/2014
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.04
|
3.61
|
101,300
|
|
|
12/18/2014
|
+0.60 / +4.05%
|
15.60
|
15.90
|
14.70
|
15.40
|
15.55
|
3.73
|
171,900
|
|
|
12/17/2014
|
-0.60 / -3.90%
|
15.20
|
15.60
|
14.50
|
14.80
|
15.07
|
3.59
|
367,300
|
|
|
12/16/2014
|
-0.50 / -3.14%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.52
|
3.73
|
264,400
|
|
|
12/15/2014
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.77
|
3.86
|
122,100
|
|
|
12/12/2014
|
+0.20 / +1.29%
|
15.50
|
15.90
|
15.50
|
15.70
|
15.65
|
3.81
|
75,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|