|
|
Closing price on 12/5/2011
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
70,000 |
| Split-adjusted Price |
1.55 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.20 / +2.25%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.90
|
1.55
|
70,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.52
|
53,000
|
|
|
12/1/2011
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
9.00
|
1.52
|
74,700
|
|
|
11/30/2011
|
-0.30 / -3.23%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.41
|
1.54
|
37,500
|
|
|
11/29/2011
|
+0.20 / +2.20%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.55
|
1.59
|
62,600
|
|
|
11/28/2011
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.10
|
9.10
|
9.47
|
1.55
|
92,000
|
|
|
11/25/2011
|
-0.10 / -1.09%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.54
|
1.55
|
87,400
|
|
|
11/24/2011
|
+0.20 / +2.22%
|
9.60
|
9.80
|
9.20
|
9.20
|
9.66
|
1.57
|
101,100
|
|
|
11/23/2011
|
-0.30 / -3.23%
|
9.40
|
9.80
|
9.00
|
9.00
|
9.43
|
1.54
|
103,000
|
|
|
11/22/2011
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.59
|
50,000
|
|
|
11/21/2011
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.31
|
1.52
|
148,500
|
|
|
11/18/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.35
|
1.57
|
114,200
|
|
|
11/17/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.79
|
1.64
|
116,700
|
|
|
11/16/2011
|
+0.20 / +2.15%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.78
|
1.62
|
112,100
|
|
|
11/15/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.45
|
1.59
|
108,000
|
|
|
11/14/2011
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.62
|
1.61
|
96,800
|
|
|
11/11/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.79
|
1.62
|
78,000
|
|
|
11/10/2011
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.82
|
1.66
|
63,700
|
|
|
11/9/2011
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.09
|
1.67
|
94,900
|
|
|
11/8/2011
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.70
|
10.20
|
10.07
|
1.74
|
104,300
|
|
|
11/7/2011
|
-0.20 / -1.98%
|
10.50
|
10.60
|
9.90
|
9.90
|
10.40
|
1.69
|
44,200
|
|
|
11/4/2011
|
-0.50 / -4.72%
|
10.70
|
10.70
|
10.10
|
10.10
|
10.51
|
1.73
|
88,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|