|
|
Closing price on 7/17/2012
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
45,900 |
| Split-adjusted Price |
1.52 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.71
|
1.52
|
45,900
|
|
|
7/16/2012
|
-0.40 / -4.40%
|
9.30
|
9.30
|
8.60
|
8.70
|
8.80
|
1.49
|
81,000
|
|
|
7/13/2012
|
+0.30 / +3.41%
|
8.80
|
9.20
|
8.80
|
9.10
|
8.94
|
1.55
|
102,100
|
|
|
7/12/2012
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.59
|
1.50
|
66,000
|
|
|
7/11/2012
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.43
|
1.47
|
55,800
|
|
|
7/10/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.19
|
1.43
|
58,500
|
|
|
7/9/2012
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.38
|
1.42
|
73,100
|
|
|
7/6/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
1.47
|
159,800
|
|
|
7/5/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.28
|
1.47
|
140,200
|
|
|
7/4/2012
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
1.40
|
85,600
|
|
|
7/3/2012
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.45
|
1.45
|
150,400
|
|
|
7/2/2012
|
-0.30 / -3.37%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.76
|
1.47
|
142,600
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.92
|
1.52
|
70,700
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.69
|
1.52
|
112,300
|
|
|
6/27/2012
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.73
|
1.52
|
185,400
|
|
|
6/26/2012
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.74
|
1.49
|
262,600
|
|
|
6/25/2012
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
9.01
|
1.55
|
274,400
|
|
|
6/22/2012
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.27
|
1.57
|
57,300
|
|
|
6/21/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.31
|
1.62
|
75,100
|
|
|
6/20/2012
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.29
|
1.62
|
72,600
|
|
|
6/19/2012
|
-0.30 / -3.13%
|
10.20
|
10.20
|
9.20
|
9.30
|
9.31
|
1.59
|
161,600
|
|
|
6/18/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.30
|
9.60
|
9.54
|
1.64
|
185,300
|
|
|
6/15/2012
|
+0.20 / +2.13%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.47
|
1.64
|
282,300
|
|
|
6/14/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.40
|
9.20
|
1.61
|
156,500
|
|
|
6/13/2012
|
-0.60 / -6.00%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.54
|
1.61
|
402,900
|
|
|
6/12/2012
|
-0.40 / -3.85%
|
11.10
|
11.10
|
10.00
|
10.00
|
10.21
|
1.71
|
102,800
|
|
|
6/11/2012
|
-0.20 / -1.89%
|
11.10
|
11.10
|
10.20
|
10.40
|
10.40
|
1.78
|
120,400
|
|
|
6/8/2012
|
+0.60 / +6.00%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.59
|
1.81
|
584,300
|
|
|
6/7/2012
|
+0.60 / +6.38%
|
9.70
|
10.00
|
9.20
|
10.00
|
9.72
|
1.71
|
847,500
|
|
|
6/6/2012
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.26
|
1.61
|
80,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|