|
Closing price on 7/11/2011
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
52,800 |
| Split-adjusted Price |
1.30 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2011
|
-0.30 / -3.41%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.57
|
1.30
|
52,800
|
|
|
7/8/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.64
|
1.34
|
27,000
|
|
|
7/7/2011
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
1.33
|
25,900
|
|
|
7/6/2011
|
-0.20 / -2.27%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.64
|
1.31
|
29,700
|
|
|
7/5/2011
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.77
|
1.34
|
56,700
|
|
|
7/4/2011
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.34
|
1.28
|
6,900
|
|
|
7/1/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
1.27
|
28,200
|
|
|
6/30/2011
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.44
|
1.28
|
46,900
|
|
|
6/29/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.36
|
1.30
|
43,100
|
|
|
6/28/2011
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.94
|
1.33
|
18,000
|
|
|
6/27/2011
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.91
|
1.37
|
45,200
|
|
|
6/24/2011
|
+0.60 / +7.32%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.45
|
1.34
|
50,100
|
|
|
6/23/2011
|
-0.50 / -5.75%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.25
|
1.25
|
87,200
|
|
|
6/22/2011
|
-0.60 / -6.45%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.78
|
1.33
|
68,100
|
|
|
6/21/2011
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.31
|
1.42
|
20,300
|
|
|
6/20/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.01
|
1.41
|
50,300
|
|
|
6/17/2011
|
-0.50 / -5.26%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.16
|
1.37
|
88,200
|
|
|
6/16/2011
|
+0.10 / +1.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.57
|
1.45
|
8,100
|
|
|
6/15/2011
|
-0.50 / -5.05%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.63
|
1.44
|
63,200
|
|
|
6/14/2011
|
-0.50 / -4.81%
|
10.70
|
10.70
|
9.80
|
9.90
|
10.13
|
1.51
|
74,000
|
|
|
6/13/2011
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.10
|
10.40
|
10.53
|
1.59
|
46,600
|
|
|
6/10/2011
|
+0.40 / +4.00%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.37
|
1.59
|
48,500
|
|
|
6/9/2011
|
+0.10 / +1.01%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.21
|
1.53
|
51,800
|
|
|
6/8/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
9.90
|
9.96
|
1.51
|
44,400
|
|
|
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
|
|
|