|
|
Closing price on 3/14/2012
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
8.80 |
| Volume |
41,700 |
| Split-adjusted Price |
1.50 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
-0.60 / -6.38%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.41
|
1.50
|
41,700
|
|
|
3/13/2012
|
+0.10 / +1.08%
|
10.30
|
10.30
|
9.10
|
9.40
|
9.37
|
1.61
|
37,000
|
|
|
3/12/2012
|
-0.50 / -5.10%
|
10.50
|
10.50
|
9.30
|
9.30
|
9.65
|
1.59
|
16,000
|
|
|
3/9/2012
|
+0.10 / +1.03%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.94
|
1.67
|
10,000
|
|
|
3/8/2012
|
-0.60 / -5.83%
|
11.10
|
11.10
|
9.70
|
9.70
|
9.90
|
1.66
|
28,800
|
|
|
3/7/2012
|
+0.50 / +5.10%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.38
|
1.76
|
10,100
|
|
|
3/6/2012
|
-0.50 / -4.85%
|
10.90
|
10.90
|
9.80
|
9.80
|
10.38
|
1.67
|
33,000
|
|
|
3/5/2012
|
+0.90 / +9.57%
|
9.80
|
10.30
|
9.30
|
10.30
|
10.15
|
1.76
|
60,900
|
|
|
3/2/2012
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.73
|
1.61
|
2,000
|
|
|
3/1/2012
|
+0.20 / +2.08%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.82
|
1.67
|
28,200
|
|
|
2/29/2012
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.78
|
1.64
|
33,900
|
|
|
2/28/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
1.69
|
32,000
|
|
|
2/27/2012
|
+0.40 / +4.21%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.91
|
1.69
|
36,900
|
|
|
2/24/2012
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.89
|
1.62
|
24,000
|
|
|
2/23/2012
|
+0.40 / +4.21%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.68
|
1.69
|
24,400
|
|
|
2/22/2012
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.52
|
1.62
|
35,200
|
|
|
2/21/2012
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.53
|
1.61
|
27,000
|
|
|
2/20/2012
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.37
|
1.64
|
22,000
|
|
|
2/17/2012
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.07
|
1.55
|
24,600
|
|
|
2/16/2012
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.22
|
1.52
|
13,000
|
|
|
2/15/2012
|
-0.30 / -3.16%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.25
|
1.57
|
17,400
|
|
|
2/14/2012
|
-0.20 / -2.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
1.62
|
11,100
|
|
|
2/13/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.66
|
10,000
|
|
|
2/10/2012
|
-0.70 / -6.93%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.78
|
1.61
|
32,000
|
|
|
2/9/2012
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.73
|
24,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|