|
|
Closing price on 5/4/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
208,000 |
| Split-adjusted Price |
1.76 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.81
|
1.76
|
208,000
|
|
|
5/3/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.40
|
10.80
|
10.91
|
1.75
|
207,200
|
|
|
5/2/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.68
|
1.75
|
501,500
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.90
|
10.10
|
10.13
|
1.63
|
380,832
|
|
|
4/26/2012
|
-0.20 / -1.94%
|
10.90
|
10.90
|
9.80
|
10.10
|
10.15
|
1.63
|
241,500
|
|
|
4/25/2012
|
+0.30 / +3.00%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.13
|
1.67
|
345,900
|
|
|
4/24/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.50
|
10.00
|
9.85
|
1.62
|
240,200
|
|
|
4/23/2012
|
-0.70 / -6.60%
|
11.30
|
11.30
|
9.90
|
9.90
|
10.09
|
1.60
|
336,900
|
|
|
4/20/2012
|
-0.50 / -4.50%
|
11.30
|
11.30
|
10.20
|
10.60
|
10.71
|
1.72
|
246,500
|
|
|
4/19/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.50
|
11.10
|
11.26
|
1.80
|
211,700
|
|
|
4/18/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.50
|
11.10
|
11.02
|
1.80
|
413,400
|
|
|
4/17/2012
|
+0.60 / +6.12%
|
10.30
|
10.40
|
9.70
|
10.40
|
10.28
|
1.68
|
809,700
|
|
|
4/16/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.40
|
9.80
|
9.77
|
1.59
|
204,500
|
|
|
4/13/2012
|
-0.30 / -2.97%
|
10.70
|
10.70
|
9.30
|
9.80
|
9.66
|
1.59
|
133,000
|
|
|
4/12/2012
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.80
|
10.10
|
9.92
|
1.63
|
170,800
|
|
|
4/11/2012
|
+0.50 / +5.56%
|
9.50
|
9.50
|
8.70
|
9.50
|
9.15
|
1.54
|
198,600
|
|
|
4/10/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.00
|
9.00
|
1.46
|
62,600
|
|
|
4/9/2012
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.80
|
9.00
|
9.03
|
1.46
|
66,100
|
|
|
4/6/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.90
|
9.20
|
9.35
|
1.49
|
26,100
|
|
|
4/5/2012
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.03
|
1.49
|
32,100
|
|
|
4/4/2012
|
-0.40 / -4.44%
|
9.40
|
9.40
|
8.60
|
8.60
|
8.95
|
1.39
|
37,300
|
|
|
4/3/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.60
|
9.00
|
8.80
|
1.46
|
38,300
|
|
|
3/30/2012
|
-0.60 / -6.19%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.24
|
1.47
|
79,400
|
|
|
3/29/2012
|
-0.30 / -3.00%
|
10.70
|
10.70
|
9.70
|
9.70
|
10.26
|
1.57
|
19,400
|
|
|
3/28/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.70
|
10.00
|
9.95
|
1.62
|
68,900
|
|
|
3/27/2012
|
+0.10 / +1.02%
|
10.40
|
10.40
|
9.80
|
9.90
|
10.14
|
1.60
|
144,300
|
|
|
3/26/2012
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.71
|
1.59
|
357,463
|
|
|
3/23/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
1.47
|
49,500
|
|
|
3/22/2012
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.60
|
9.10
|
8.98
|
1.47
|
15,400
|
|
|
3/21/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.14
|
1.52
|
15,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|