|
Closing price on 2/5/2015
|
|
| Open |
18.20 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
425,330 |
| Split-adjusted Price |
4.44 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.00
|
18.30
|
18.35
|
4.44
|
425,330
|
|
|
2/4/2015
|
+0.70 / +4.00%
|
17.40
|
18.30
|
17.00
|
18.20
|
17.73
|
4.41
|
628,904
|
|
|
2/3/2015
|
-1.80 / -9.33%
|
19.30
|
19.60
|
17.50
|
17.50
|
18.97
|
4.24
|
561,684
|
|
|
2/2/2015
|
-0.30 / -1.53%
|
19.80
|
20.40
|
19.20
|
19.30
|
19.76
|
4.68
|
432,200
|
|
|
1/30/2015
|
-0.80 / -3.92%
|
20.40
|
20.90
|
19.60
|
19.60
|
20.35
|
4.75
|
517,309
|
|
|
1/29/2015
|
+1.20 / +6.25%
|
19.10
|
20.40
|
18.60
|
20.40
|
18.93
|
4.95
|
645,200
|
|
|
1/28/2015
|
-0.20 / -1.03%
|
19.10
|
19.40
|
18.90
|
19.20
|
19.15
|
4.66
|
496,400
|
|
|
1/27/2015
|
+0.60 / +3.19%
|
19.20
|
19.90
|
18.70
|
19.40
|
19.34
|
4.70
|
630,925
|
|
|
1/26/2015
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
18.17
|
4.56
|
1,067,022
|
|
|
1/23/2015
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.80
|
17.10
|
16.96
|
4.15
|
465,700
|
|
|
1/22/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.00
|
4.12
|
424,304
|
|
|
1/21/2015
|
+0.20 / +1.19%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.12
|
4.12
|
472,050
|
|
|
1/20/2015
|
+0.10 / +0.60%
|
16.70
|
17.50
|
16.50
|
16.80
|
17.01
|
4.07
|
817,128
|
|
|
1/19/2015
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.78
|
4.05
|
383,804
|
|
|
1/16/2015
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.25
|
4.12
|
403,900
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.10
|
17.10
|
17.42
|
4.15
|
376,600
|
|
|
1/14/2015
|
+0.80 / +4.91%
|
16.60
|
17.10
|
16.40
|
17.10
|
16.76
|
4.15
|
475,900
|
|
|
1/13/2015
|
+0.50 / +3.16%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.91
|
3.95
|
353,906
|
|
|
1/12/2015
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.02
|
3.83
|
345,500
|
|
|
1/9/2015
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.70
|
16.30
|
15.92
|
3.95
|
216,700
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
15.90
|
15.97
|
3.86
|
244,110
|
|
|
1/7/2015
|
-0.60 / -3.64%
|
16.10
|
16.50
|
15.90
|
15.90
|
16.18
|
3.86
|
294,250
|
|
|
1/6/2015
|
+0.20 / +1.23%
|
16.00
|
16.50
|
15.40
|
16.50
|
15.87
|
4.00
|
240,100
|
|
|
1/5/2015
|
-0.20 / -1.21%
|
16.20
|
16.90
|
16.20
|
16.30
|
16.58
|
3.95
|
170,200
|
|
|
12/31/2014
|
+0.50 / +3.13%
|
16.40
|
16.80
|
16.00
|
16.50
|
16.32
|
4.00
|
144,900
|
|
|
12/30/2014
|
+0.40 / +2.56%
|
15.80
|
16.40
|
15.30
|
16.00
|
15.85
|
3.88
|
209,500
|
|
|
12/29/2014
|
-0.90 / -5.45%
|
16.40
|
16.40
|
15.60
|
15.60
|
16.16
|
3.78
|
167,200
|
|
|
12/26/2014
|
-0.20 / -1.20%
|
16.50
|
16.70
|
15.80
|
16.50
|
16.19
|
4.00
|
253,600
|
|
|
12/25/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.64
|
4.05
|
194,200
|
|
|
12/24/2014
|
+0.70 / +4.38%
|
16.50
|
16.70
|
16.00
|
16.70
|
16.51
|
4.05
|
170,200
|
|
|