|
|
Closing price on 12/23/2013
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
68,600 |
| Split-adjusted Price |
1.62 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.61
|
1.62
|
68,600
|
|
|
12/20/2013
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.64
|
1.64
|
109,800
|
|
|
12/19/2013
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.65
|
1.62
|
250,780
|
|
|
12/18/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.56
|
1.60
|
101,810
|
|
|
12/17/2013
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
1.60
|
81,200
|
|
|
12/16/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.37
|
1.58
|
99,342
|
|
|
12/13/2013
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.45
|
1.58
|
130,610
|
|
|
12/12/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.40
|
1.60
|
177,950
|
|
|
12/11/2013
|
-0.30 / -3.45%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.47
|
1.58
|
94,200
|
|
|
12/10/2013
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.72
|
1.64
|
272,500
|
|
|
12/9/2013
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.64
|
1.62
|
71,980
|
|
|
12/6/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.76
|
1.66
|
86,413
|
|
|
12/5/2013
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.76
|
1.66
|
283,665
|
|
|
12/4/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
1.62
|
222,410
|
|
|
12/3/2013
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.49
|
1.62
|
115,500
|
|
|
12/2/2013
|
+0.50 / +6.25%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.37
|
1.60
|
181,400
|
|
|
11/29/2013
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.18
|
1.51
|
262,400
|
|
|
11/28/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.34
|
1.56
|
111,100
|
|
|
11/27/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
1.60
|
105,123
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
1.60
|
185,700
|
|
|
11/25/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.41
|
1.60
|
172,546
|
|
|
11/22/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
1.60
|
270,730
|
|
|
11/21/2013
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.83
|
1.62
|
460,600
|
|
|
11/20/2013
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.62
|
1.64
|
401,652
|
|
|
11/19/2013
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.57
|
1.60
|
316,746
|
|
|
11/18/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.54
|
1.62
|
310,700
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.33
|
1.58
|
175,400
|
|
|
11/14/2013
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.26
|
1.58
|
117,610
|
|
|
11/13/2013
|
-0.40 / -4.65%
|
8.40
|
8.60
|
8.10
|
8.20
|
8.27
|
1.55
|
180,290
|
|
|
11/12/2013
|
+0.10 / +1.18%
|
9.00
|
9.00
|
8.30
|
8.60
|
8.51
|
1.62
|
349,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|