|
|
Closing price on 2/26/2015
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
479,533 |
| Split-adjusted Price |
4.25 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.48
|
4.25
|
479,533
|
|
|
2/25/2015
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.50
|
18.80
|
18.79
|
4.32
|
528,630
|
|
|
2/24/2015
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.80
|
19.00
|
18.92
|
4.37
|
409,282
|
|
|
2/13/2015
|
+0.20 / +1.08%
|
19.00
|
19.20
|
18.50
|
18.70
|
18.85
|
4.30
|
637,904
|
|
|
2/12/2015
|
+0.20 / +1.09%
|
18.40
|
19.30
|
18.40
|
18.50
|
18.74
|
4.25
|
773,940
|
|
|
2/11/2015
|
-0.20 / -1.08%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.26
|
4.20
|
275,700
|
|
|
2/10/2015
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.65
|
4.25
|
451,106
|
|
|
2/9/2015
|
-0.20 / -1.06%
|
18.90
|
19.30
|
18.60
|
18.70
|
18.90
|
4.30
|
405,710
|
|
|
2/6/2015
|
+0.60 / +3.28%
|
18.20
|
19.00
|
18.20
|
18.90
|
18.55
|
4.34
|
460,440
|
|
|
2/5/2015
|
+0.10 / +0.55%
|
18.20
|
18.80
|
18.00
|
18.30
|
18.35
|
4.20
|
425,330
|
|
|
2/4/2015
|
+0.70 / +4.00%
|
17.40
|
18.30
|
17.00
|
18.20
|
17.73
|
4.18
|
628,904
|
|
|
2/3/2015
|
-1.80 / -9.33%
|
19.30
|
19.60
|
17.50
|
17.50
|
18.97
|
4.02
|
561,684
|
|
|
2/2/2015
|
-0.30 / -1.53%
|
19.80
|
20.40
|
19.20
|
19.30
|
19.76
|
4.43
|
432,200
|
|
|
1/30/2015
|
-0.80 / -3.92%
|
20.40
|
20.90
|
19.60
|
19.60
|
20.35
|
4.50
|
517,309
|
|
|
1/29/2015
|
+1.20 / +6.25%
|
19.10
|
20.40
|
18.60
|
20.40
|
18.93
|
4.69
|
645,200
|
|
|
1/28/2015
|
-0.20 / -1.03%
|
19.10
|
19.40
|
18.90
|
19.20
|
19.15
|
4.41
|
496,400
|
|
|
1/27/2015
|
+0.60 / +3.19%
|
19.20
|
19.90
|
18.70
|
19.40
|
19.34
|
4.46
|
630,925
|
|
|
1/26/2015
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
18.17
|
4.32
|
1,067,022
|
|
|
1/23/2015
|
+0.10 / +0.59%
|
17.00
|
17.40
|
16.80
|
17.10
|
16.96
|
3.93
|
465,700
|
|
|
1/22/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.00
|
17.00
|
3.91
|
424,304
|
|
|
1/21/2015
|
+0.20 / +1.19%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.12
|
3.91
|
472,050
|
|
|
1/20/2015
|
+0.10 / +0.60%
|
16.70
|
17.50
|
16.50
|
16.80
|
17.01
|
3.86
|
817,128
|
|
|
1/19/2015
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.78
|
3.84
|
383,804
|
|
|
1/16/2015
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.25
|
3.91
|
403,900
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.10
|
17.10
|
17.42
|
3.93
|
376,600
|
|
|
1/14/2015
|
+0.80 / +4.91%
|
16.60
|
17.10
|
16.40
|
17.10
|
16.76
|
3.93
|
475,900
|
|
|
1/13/2015
|
+0.50 / +3.16%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.91
|
3.74
|
353,906
|
|
|
1/12/2015
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.02
|
3.63
|
345,500
|
|
|
1/9/2015
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.70
|
16.30
|
15.92
|
3.74
|
216,700
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
15.90
|
15.97
|
3.65
|
244,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:00 AM
|
|
|
|
|