|
|
Closing price on 5/28/2014
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
101,700 |
| Split-adjusted Price |
2.00 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.63
|
2.00
|
101,700
|
|
|
5/27/2014
|
+0.70 / +6.86%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.45
|
2.05
|
62,311
|
|
|
5/26/2014
|
+0.40 / +4.08%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.85
|
1.92
|
44,796
|
|
|
5/23/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.68
|
1.85
|
17,308
|
|
|
5/22/2014
|
-0.40 / -3.92%
|
10.80
|
10.80
|
9.70
|
9.80
|
9.78
|
1.85
|
13,592
|
|
|
5/21/2014
|
+0.50 / +5.15%
|
9.80
|
10.50
|
9.80
|
10.20
|
10.02
|
1.92
|
26,300
|
|
|
5/20/2014
|
-0.10 / -1.02%
|
9.20
|
10.00
|
9.20
|
9.70
|
9.80
|
1.83
|
32,200
|
|
|
5/19/2014
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.55
|
1.85
|
15,600
|
|
|
5/16/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.55
|
1.81
|
18,030
|
|
|
5/15/2014
|
-0.50 / -5.00%
|
9.70
|
10.00
|
9.10
|
9.50
|
9.55
|
1.79
|
36,000
|
|
|
5/14/2014
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.53
|
1.88
|
66,700
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.96
|
1.72
|
42,900
|
|
|
5/12/2014
|
-0.60 / -6.19%
|
8.80
|
9.30
|
8.80
|
9.10
|
8.99
|
1.72
|
74,600
|
|
|
5/9/2014
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.41
|
1.83
|
29,900
|
|
|
5/8/2014
|
-0.80 / -8.25%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.80
|
1.68
|
372,701
|
|
|
5/7/2014
|
-0.20 / -2.02%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.51
|
1.83
|
72,400
|
|
|
5/6/2014
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.66
|
1.87
|
74,200
|
|
|
5/5/2014
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.36
|
1.92
|
70,011
|
|
|
4/29/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
2.00
|
61,400
|
|
|
4/28/2014
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.36
|
1.98
|
39,088
|
|
|
4/25/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.30
|
10.30
|
10.35
|
1.94
|
32,100
|
|
|
4/24/2014
|
-0.30 / -2.83%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.71
|
1.94
|
99,400
|
|
|
4/23/2014
|
-0.20 / -1.85%
|
10.50
|
10.90
|
10.30
|
10.60
|
10.52
|
2.00
|
54,100
|
|
|
4/22/2014
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.72
|
2.04
|
121,100
|
|
|
4/21/2014
|
-0.10 / -0.94%
|
10.50
|
11.20
|
10.30
|
10.50
|
10.67
|
1.98
|
159,200
|
|
|
4/18/2014
|
-0.60 / -5.36%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.81
|
2.00
|
181,700
|
|
|
4/17/2014
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.12
|
2.11
|
104,700
|
|
|
4/16/2014
|
-0.20 / -1.77%
|
11.10
|
11.10
|
10.70
|
11.10
|
10.99
|
2.09
|
177,200
|
|
|
4/15/2014
|
-0.50 / -4.24%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.68
|
2.13
|
203,800
|
|
|
4/14/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.77
|
2.22
|
137,430
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|