|
Closing price on 7/25/2011
|
|
| Open |
8.00 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
33,100 |
| Split-adjusted Price |
1.50 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2011
|
+0.50 / +6.02%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.74
|
1.50
|
33,100
|
|
|
7/22/2011
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.31
|
1.42
|
29,600
|
|
|
7/21/2011
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.26
|
1.43
|
38,300
|
|
|
7/20/2011
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
1.38
|
12,800
|
|
|
7/19/2011
|
+0.10 / +1.25%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
1.38
|
5,000
|
|
|
7/18/2011
|
-0.50 / -5.88%
|
8.60
|
8.70
|
8.00
|
8.00
|
8.27
|
1.37
|
16,500
|
|
|
7/15/2011
|
+0.80 / +10.39%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.35
|
1.45
|
23,500
|
|
|
7/14/2011
|
-0.30 / -3.75%
|
8.60
|
8.60
|
7.70
|
7.70
|
8.08
|
1.32
|
7,800
|
|
|
7/13/2011
|
-0.70 / -8.05%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
1.37
|
22,000
|
|
|
7/12/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.54
|
1.33
|
45,500
|
|
|
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
|
|
|