|
|
Closing price on 2/8/2012
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
36,000 |
| Split-adjusted Price |
1.67 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
-0.50 / -4.85%
|
10.10
|
10.20
|
9.80
|
9.80
|
10.14
|
1.67
|
36,000
|
|
|
2/7/2012
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.76
|
25,100
|
|
|
2/6/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.33
|
1.71
|
30,200
|
|
|
2/3/2012
|
-0.30 / -2.94%
|
10.50
|
10.50
|
9.90
|
9.90
|
10.27
|
1.69
|
8,300
|
|
|
2/2/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.33
|
1.74
|
23,800
|
|
|
2/1/2012
|
+0.40 / +4.08%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.39
|
1.74
|
25,700
|
|
|
1/31/2012
|
+0.20 / +2.08%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.15
|
1.67
|
30,100
|
|
|
1/30/2012
|
+0.60 / +6.67%
|
9.70
|
9.80
|
8.90
|
9.60
|
9.76
|
1.64
|
25,400
|
|
|
1/20/2012
|
-0.40 / -4.26%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.23
|
1.54
|
43,500
|
|
|
1/19/2012
|
+0.60 / +6.82%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.13
|
1.61
|
34,100
|
|
|
1/18/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.50
|
100
|
|
|
1/17/2012
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.60
|
8.70
|
8.84
|
1.49
|
22,100
|
|
|
1/16/2012
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
1.49
|
16,000
|
|
|
1/13/2012
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.58
|
1.43
|
17,000
|
|
|
1/12/2012
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.45
|
7,000
|
|
|
1/11/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.42
|
1,000
|
|
|
1/10/2012
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.40
|
100
|
|
|
1/9/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1.38
|
24,000
|
|
|
1/6/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
1.37
|
11,000
|
|
|
1/5/2012
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
1.38
|
10,000
|
|
|
1/4/2012
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.35
|
1.40
|
23,000
|
|
|
1/3/2012
|
-0.60 / -6.74%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.65
|
1.42
|
15,000
|
|
|
12/30/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.52
|
15,000
|
|
|
12/29/2011
|
+0.40 / +4.88%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.73
|
1.47
|
15,000
|
|
|
12/28/2011
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
1.40
|
15,100
|
|
|
12/27/2011
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.52
|
1.42
|
35,900
|
|
|
12/26/2011
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.52
|
13,000
|
|
|
12/23/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.95
|
1.54
|
15,300
|
|
|
12/22/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.18
|
1.54
|
1,700
|
|
|
12/21/2011
|
+0.50 / +5.88%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
1.54
|
12,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|