|
|
Closing price on 9/5/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
47,800 |
| Split-adjusted Price |
1.44 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.70
|
1.44
|
47,800
|
|
|
9/1/2011
|
+0.40 / +4.71%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.70
|
1.44
|
33,300
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.58
|
1.38
|
11,100
|
|
|
8/30/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
1.38
|
23,400
|
|
|
8/29/2011
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
1.38
|
12,000
|
|
|
8/26/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.34
|
3,000
|
|
|
8/25/2011
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
1.33
|
20,200
|
|
|
8/24/2011
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
1.34
|
9,100
|
|
|
8/23/2011
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
1.33
|
14,300
|
|
|
8/22/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
1.36
|
14,000
|
|
|
8/19/2011
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.38
|
1.36
|
13,200
|
|
|
8/18/2011
|
-0.50 / -5.56%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.62
|
1.38
|
17,600
|
|
|
8/17/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.46
|
2,000
|
|
|
8/16/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1.42
|
2,000
|
|
|
8/15/2011
|
+0.80 / +10.13%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
1.41
|
5,000
|
|
|
8/12/2011
|
-0.40 / -4.82%
|
8.60
|
8.60
|
7.90
|
7.90
|
8.51
|
1.28
|
6,000
|
|
|
8/11/2011
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.40
|
1.34
|
10,000
|
|
|
8/10/2011
|
+0.60 / +7.32%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
1.42
|
7,000
|
|
|
8/9/2011
|
-0.60 / -6.82%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.38
|
1.33
|
43,200
|
|
|
8/8/2011
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
1.42
|
6,000
|
|
|
8/5/2011
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.52
|
1.38
|
16,500
|
|
|
8/4/2011
|
-0.60 / -6.67%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.41
|
1.36
|
3,000
|
|
|
8/3/2011
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.46
|
9,000
|
|
|
8/2/2011
|
-0.10 / -1.18%
|
8.80
|
9.00
|
8.30
|
8.40
|
8.75
|
1.36
|
15,000
|
|
|
8/1/2011
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
1.38
|
19,700
|
|
|
7/29/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.40
|
8.40
|
8.88
|
1.36
|
25,900
|
|
|
7/28/2011
|
-0.30 / -3.45%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.88
|
1.36
|
16,000
|
|
|
7/27/2011
|
-0.10 / -1.14%
|
9.10
|
9.10
|
8.30
|
8.70
|
8.89
|
1.41
|
17,000
|
|
|
7/26/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
1.42
|
14,000
|
|
|
7/25/2011
|
+0.50 / +6.02%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.74
|
1.42
|
33,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|