|
|
Closing price on 6/7/2011
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
80,600 |
| Split-adjusted Price |
1.51 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.10 / +1.02%
|
10.10
|
10.20
|
9.80
|
9.90
|
9.99
|
1.51
|
80,600
|
|
|
6/6/2011
|
-0.20 / -2.00%
|
10.40
|
10.50
|
9.70
|
9.80
|
9.81
|
1.50
|
44,000
|
|
|
6/3/2011
|
-0.20 / -1.96%
|
10.10
|
10.80
|
9.60
|
10.00
|
10.41
|
1.53
|
34,800
|
|
|
6/2/2011
|
+0.50 / +5.15%
|
9.90
|
10.20
|
9.70
|
10.20
|
10.08
|
1.56
|
92,200
|
|
|
6/1/2011
|
+0.30 / +3.19%
|
9.60
|
9.90
|
9.20
|
9.70
|
9.58
|
1.48
|
84,000
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.20
|
9.40
|
9.31
|
1.44
|
92,300
|
|
|
5/30/2011
|
-0.60 / -6.00%
|
10.50
|
10.50
|
9.40
|
9.40
|
9.80
|
1.44
|
26,700
|
|
|
5/27/2011
|
-0.10 / -0.99%
|
10.20
|
10.30
|
9.60
|
10.00
|
10.14
|
1.53
|
110,000
|
|
|
5/26/2011
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.50
|
10.10
|
9.94
|
1.54
|
209,400
|
|
|
5/25/2011
|
-0.30 / -2.86%
|
10.80
|
10.90
|
10.00
|
10.20
|
10.17
|
1.56
|
57,000
|
|
|
5/24/2011
|
-0.40 / -3.67%
|
11.20
|
11.30
|
10.50
|
10.50
|
10.71
|
1.60
|
69,300
|
|
|
5/23/2011
|
-0.70 / -6.03%
|
11.60
|
11.70
|
10.70
|
10.90
|
11.25
|
1.66
|
147,800
|
|
|
5/20/2011
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.10
|
11.60
|
11.46
|
1.77
|
132,800
|
|
|
5/19/2011
|
+0.10 / +0.88%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.71
|
1.76
|
256,100
|
|
|
5/18/2011
|
+0.20 / +1.79%
|
10.70
|
11.70
|
10.60
|
11.40
|
11.46
|
1.74
|
201,900
|
|
|
5/17/2011
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.22
|
1.71
|
141,600
|
|
|
5/16/2011
|
+0.20 / +1.74%
|
11.70
|
12.20
|
11.60
|
11.70
|
11.84
|
1.79
|
147,000
|
|
|
5/13/2011
|
+0.60 / +5.50%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.46
|
1.76
|
291,400
|
|
|
5/12/2011
|
+0.50 / +4.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.79
|
1.66
|
215,300
|
|
|
5/11/2011
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.15
|
1.59
|
76,500
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.63
|
1.60
|
72,700
|
|
|
5/9/2011
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.10
|
10.50
|
10.52
|
1.60
|
47,100
|
|
|
5/6/2011
|
-0.30 / -2.86%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.44
|
1.56
|
47,400
|
|
|
5/5/2011
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.10
|
10.50
|
10.72
|
1.60
|
55,300
|
|
|
5/4/2011
|
-0.40 / -3.60%
|
11.30
|
11.30
|
10.50
|
10.70
|
10.65
|
1.63
|
14,200
|
|
|
4/29/2011
|
+0.30 / +2.78%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.13
|
1.70
|
104,100
|
|
|
4/28/2011
|
+0.50 / +4.85%
|
10.50
|
10.90
|
10.30
|
10.80
|
10.72
|
1.65
|
214,800
|
|
|
4/27/2011
|
-0.10 / -0.96%
|
10.80
|
11.00
|
10.10
|
10.30
|
10.19
|
1.57
|
215,900
|
|
|
4/26/2011
|
-0.30 / -2.80%
|
11.40
|
11.70
|
10.40
|
10.40
|
10.83
|
1.59
|
69,000
|
|
|
4/25/2011
|
-0.20 / -1.83%
|
11.00
|
11.50
|
10.60
|
10.70
|
11.05
|
1.63
|
53,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|