|
|
Closing price on 2/26/2014
|
|
| Open |
10.80 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
435,550 |
| Split-adjusted Price |
2.15 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
+0.60 / +5.56%
|
10.80
|
11.40
|
10.70
|
11.40
|
11.12
|
2.15
|
435,550
|
|
|
2/25/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.71
|
2.04
|
216,600
|
|
|
2/24/2014
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
2.04
|
222,220
|
|
|
2/21/2014
|
+0.10 / +0.96%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.23
|
1.98
|
242,626
|
|
|
2/20/2014
|
-1.00 / -8.77%
|
11.50
|
11.50
|
10.30
|
10.40
|
10.59
|
1.96
|
464,050
|
|
|
2/19/2014
|
+1.00 / +9.62%
|
11.00
|
11.40
|
10.60
|
11.40
|
11.02
|
2.15
|
403,740
|
|
|
2/18/2014
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.60
|
10.40
|
10.32
|
1.96
|
577,085
|
|
|
2/17/2014
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.39
|
1.79
|
304,148
|
|
|
2/14/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.11
|
1.73
|
141,160
|
|
|
2/13/2014
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
1.73
|
112,911
|
|
|
2/12/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
8.95
|
1.73
|
210,160
|
|
|
2/11/2014
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.28
|
1.70
|
284,410
|
|
|
2/10/2014
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
1.70
|
164,660
|
|
|
2/7/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.75
|
1.66
|
80,700
|
|
|
2/6/2014
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.72
|
1.66
|
131,700
|
|
|
1/27/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
1.64
|
37,100
|
|
|
1/24/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.57
|
1.64
|
46,900
|
|
|
1/23/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.52
|
1.62
|
49,900
|
|
|
1/22/2014
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.58
|
1.60
|
197,236
|
|
|
1/21/2014
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
1.62
|
180,250
|
|
|
1/20/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
1.64
|
251,300
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.56
|
1.62
|
147,000
|
|
|
1/16/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
1.62
|
97,000
|
|
|
1/15/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
1.60
|
72,630
|
|
|
1/14/2014
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
1.62
|
79,600
|
|
|
1/13/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
1.64
|
58,400
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.68
|
1.60
|
134,160
|
|
|
1/9/2014
|
+0.20 / +2.41%
|
8.30
|
9.10
|
8.30
|
8.50
|
8.69
|
1.60
|
219,990
|
|
|
1/8/2014
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.35
|
1.56
|
101,700
|
|
|
1/7/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
1.58
|
60,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|