|
|
Closing price on 6/19/2015
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
494,631 |
| Split-adjusted Price |
4.95 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
4.95
|
494,631
|
|
|
6/18/2015
|
+0.10 / +0.70%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.47
|
4.92
|
350,920
|
|
|
6/17/2015
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.54
|
4.89
|
482,800
|
|
|
6/16/2015
|
-0.30 / -2.00%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.87
|
5.02
|
551,580
|
|
|
6/15/2015
|
-0.20 / -1.32%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.15
|
5.13
|
437,010
|
|
|
6/12/2015
|
+0.20 / +1.33%
|
15.10
|
15.50
|
14.90
|
15.20
|
15.07
|
5.19
|
480,191
|
|
|
6/11/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.30
|
5.13
|
422,900
|
|
|
6/10/2015
|
+0.20 / +1.35%
|
15.00
|
15.40
|
14.70
|
15.00
|
14.93
|
5.13
|
466,000
|
|
|
6/9/2015
|
-0.30 / -1.99%
|
14.80
|
15.50
|
14.60
|
14.80
|
14.97
|
5.06
|
937,392
|
|
|
6/8/2015
|
-0.50 / -3.21%
|
15.70
|
15.80
|
15.00
|
15.10
|
15.28
|
5.16
|
512,701
|
|
|
6/5/2015
|
+1.20 / +8.33%
|
14.40
|
15.80
|
14.40
|
15.60
|
15.46
|
5.33
|
1,212,335
|
|
|
6/4/2015
|
+1.30 / +9.92%
|
13.10
|
14.40
|
13.10
|
14.40
|
13.91
|
4.92
|
1,880,298
|
|
|
6/3/2015
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.50
|
13.10
|
12.82
|
4.48
|
908,064
|
|
|
6/2/2015
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.50
|
12.60
|
12.80
|
4.31
|
770,208
|
|
|
6/1/2015
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.75
|
4.37
|
458,810
|
|
|
5/29/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.82
|
4.41
|
441,258
|
|
|
5/28/2015
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.74
|
4.37
|
530,210
|
|
|
5/27/2015
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.65
|
4.34
|
447,000
|
|
|
5/26/2015
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.76
|
4.31
|
430,660
|
|
|
5/25/2015
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.79
|
4.37
|
389,800
|
|
|
5/22/2015
|
-0.40 / -3.08%
|
13.10
|
13.20
|
12.50
|
12.60
|
12.79
|
4.31
|
445,700
|
|
|
5/21/2015
|
+0.20 / +1.56%
|
13.10
|
13.30
|
12.70
|
13.00
|
12.93
|
4.44
|
326,000
|
|
|
5/20/2015
|
+0.70 / +5.79%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.46
|
4.37
|
471,500
|
|
|
5/19/2015
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.94
|
4.13
|
596,500
|
|
|
5/18/2015
|
-0.50 / -4.13%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.94
|
3.96
|
395,120
|
|
|
5/15/2015
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.27
|
4.13
|
410,000
|
|
|
5/14/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.29
|
4.24
|
321,900
|
|
|
5/13/2015
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.42
|
4.24
|
337,000
|
|
|
5/12/2015
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.51
|
4.24
|
372,300
|
|
|
5/11/2015
|
-0.20 / -1.56%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.69
|
4.31
|
295,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|