|
|
Closing price on 8/9/2013
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
169,400 |
| Split-adjusted Price |
1.35 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
1.35
|
169,400
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
1.31
|
102,100
|
|
|
8/7/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
1.31
|
104,200
|
|
|
8/6/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
1.33
|
94,800
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
1.35
|
72,700
|
|
|
8/2/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
1.35
|
70,500
|
|
|
8/1/2013
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.63
|
1.33
|
82,000
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.53
|
1.31
|
95,100
|
|
|
7/30/2013
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.55
|
1.31
|
64,620
|
|
|
7/29/2013
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.57
|
1.29
|
69,104
|
|
|
7/26/2013
|
+0.40 / +6.35%
|
6.00
|
6.70
|
5.90
|
6.70
|
6.08
|
1.33
|
106,732
|
|
|
7/25/2013
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.01
|
1.25
|
80,500
|
|
|
7/24/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
1.17
|
93,500
|
|
|
7/23/2013
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
1.19
|
121,000
|
|
|
7/22/2013
|
-0.30 / -4.55%
|
6.40
|
7.00
|
6.30
|
6.30
|
6.45
|
1.25
|
124,400
|
|
|
7/19/2013
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.40
|
6.60
|
6.65
|
1.31
|
90,000
|
|
|
7/18/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.78
|
1.37
|
139,200
|
|
|
7/17/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.95
|
1.39
|
144,600
|
|
|
7/16/2013
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.82
|
1.39
|
185,800
|
|
|
7/15/2013
|
+0.70 / +11.67%
|
6.50
|
6.70
|
5.90
|
6.70
|
6.39
|
1.33
|
230,900
|
|
|
7/12/2013
|
-0.30 / -4.76%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.09
|
1.19
|
51,900
|
|
|
7/11/2013
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.26
|
1.25
|
143,600
|
|
|
7/10/2013
|
+0.30 / +4.76%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.41
|
1.31
|
166,160
|
|
|
7/9/2013
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.90
|
6.30
|
6.24
|
1.25
|
193,600
|
|
|
7/8/2013
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.03
|
1.19
|
52,600
|
|
|
7/5/2013
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.01
|
1.21
|
204,700
|
|
|
7/4/2013
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.92
|
1.19
|
217,712
|
|
|
7/3/2013
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
1.15
|
61,900
|
|
|
7/2/2013
|
+0.30 / +5.26%
|
5.60
|
6.10
|
5.60
|
6.00
|
5.85
|
1.19
|
170,400
|
|
|
7/1/2013
|
+0.30 / +5.56%
|
5.60
|
5.70
|
5.30
|
5.70
|
5.55
|
1.13
|
156,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|