|
|
Closing price on 6/4/2012
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
134,300 |
| Split-adjusted Price |
1.52 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.99
|
1.52
|
134,300
|
|
|
6/1/2012
|
+0.10 / +1.10%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.17
|
1.57
|
106,100
|
|
|
5/31/2012
|
-0.30 / -3.19%
|
10.00
|
10.00
|
9.00
|
9.10
|
9.13
|
1.55
|
134,980
|
|
|
5/30/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.40
|
9.34
|
1.61
|
99,500
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.10
|
9.40
|
9.35
|
1.61
|
114,900
|
|
|
5/28/2012
|
-0.20 / -2.08%
|
10.20
|
10.20
|
9.30
|
9.40
|
9.64
|
1.61
|
115,400
|
|
|
5/25/2012
|
+0.50 / +5.49%
|
9.50
|
9.60
|
9.00
|
9.60
|
9.36
|
1.64
|
272,000
|
|
|
5/24/2012
|
-0.10 / -1.09%
|
9.90
|
9.90
|
8.80
|
9.10
|
8.93
|
1.55
|
182,900
|
|
|
5/23/2012
|
-0.40 / -4.17%
|
10.30
|
10.30
|
9.10
|
9.20
|
9.29
|
1.57
|
173,400
|
|
|
5/22/2012
|
-0.10 / -1.03%
|
10.30
|
10.30
|
9.50
|
9.60
|
9.78
|
1.64
|
96,900
|
|
|
5/21/2012
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.59
|
1.66
|
219,200
|
|
|
5/18/2012
|
-0.10 / -1.08%
|
9.60
|
9.60
|
8.80
|
9.20
|
9.03
|
1.57
|
296,700
|
|
|
5/17/2012
|
-0.20 / -2.11%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.42
|
1.59
|
80,100
|
|
|
5/16/2012
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.00
|
9.50
|
9.36
|
1.62
|
159,500
|
|
|
5/15/2012
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.53
|
1.62
|
248,900
|
|
|
5/14/2012
|
-0.50 / -4.72%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.28
|
1.73
|
292,900
|
|
|
5/11/2012
|
-0.40 / -3.64%
|
11.70
|
11.70
|
10.50
|
10.60
|
10.82
|
1.81
|
308,300
|
|
|
5/10/2012
|
+0.10 / +0.92%
|
11.70
|
11.70
|
10.80
|
11.00
|
11.07
|
1.88
|
343,428
|
|
|
5/9/2012
|
-0.10 / -0.91%
|
11.80
|
11.80
|
10.80
|
10.90
|
10.94
|
1.86
|
252,700
|
|
|
5/8/2012
|
-0.40 / -3.51%
|
11.90
|
11.90
|
10.80
|
11.00
|
11.18
|
1.88
|
363,200
|
|
|
5/7/2012
|
+0.50 / +4.59%
|
11.60
|
11.60
|
10.80
|
11.40
|
11.07
|
1.95
|
418,500
|
|
|
5/4/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.81
|
1.86
|
208,000
|
|
|
5/3/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.40
|
10.80
|
10.91
|
1.84
|
207,200
|
|
|
5/2/2012
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.68
|
1.84
|
501,500
|
|
|
4/27/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
9.90
|
10.10
|
10.13
|
1.73
|
380,832
|
|
|
4/26/2012
|
-0.20 / -1.94%
|
10.90
|
10.90
|
9.80
|
10.10
|
10.15
|
1.73
|
241,500
|
|
|
4/25/2012
|
+0.30 / +3.00%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.13
|
1.76
|
345,900
|
|
|
4/24/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.50
|
10.00
|
9.85
|
1.71
|
240,200
|
|
|
4/23/2012
|
-0.70 / -6.60%
|
11.30
|
11.30
|
9.90
|
9.90
|
10.09
|
1.69
|
336,900
|
|
|
4/20/2012
|
-0.50 / -4.50%
|
11.30
|
11.30
|
10.20
|
10.60
|
10.71
|
1.81
|
246,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|