|
Closing price on 9/13/2011
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
40,100 |
| Split-adjusted Price |
1.66 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2011
|
+0.20 / +2.11%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
1.66
|
40,100
|
|
|
9/12/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
8.90
|
9.50
|
9.36
|
1.62
|
29,100
|
|
|
9/9/2011
|
-0.10 / -1.06%
|
9.80
|
9.80
|
9.00
|
9.30
|
9.47
|
1.59
|
36,800
|
|
|
9/8/2011
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.46
|
1.61
|
41,900
|
|
|
9/7/2011
|
+0.50 / +5.75%
|
8.90
|
9.30
|
8.70
|
9.20
|
9.01
|
1.57
|
48,400
|
|
|
9/6/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.68
|
1.49
|
14,600
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.70
|
1.52
|
47,800
|
|
|
9/1/2011
|
+0.40 / +4.71%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.70
|
1.52
|
33,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.58
|
1.45
|
11,100
|
|
|
8/30/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
1.45
|
23,400
|
|
|
8/29/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
1.45
|
12,000
|
|
|
8/26/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.42
|
3,000
|
|
|
8/25/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
1.40
|
20,200
|
|
|
8/24/2011
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
1.42
|
9,100
|
|
|
8/23/2011
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
1.40
|
14,300
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
1.43
|
14,000
|
|
|
8/19/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.38
|
1.43
|
13,200
|
|
|
8/18/2011
|
-0.50 / -5.56%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.62
|
1.45
|
17,600
|
|
|
8/17/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.54
|
2,000
|
|
|
8/16/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.50
|
2,000
|
|
|
8/15/2011
|
+0.80 / +10.13%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
1.49
|
5,000
|
|
|
8/12/2011
|
-0.40 / -4.82%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.51
|
1.35
|
6,000
|
|
|
8/11/2011
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.40
|
1.42
|
10,000
|
|
|
8/10/2011
|
+0.60 / +7.32%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
1.50
|
7,000
|
|
|
8/9/2011
|
-0.60 / -6.82%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.38
|
1.40
|
43,200
|
|
|
8/8/2011
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
1.50
|
6,000
|
|
|
8/5/2011
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.52
|
1.45
|
16,500
|
|
|
8/4/2011
|
-0.60 / -6.67%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.41
|
1.43
|
3,000
|
|
|
8/3/2011
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.54
|
9,000
|
|
|
8/2/2011
|
-0.10 / -1.18%
|
8.80
|
9.00
|
8.30
|
8.40
|
8.75
|
1.43
|
15,000
|
|
|