Home > Quotes > NDZ > Historical Prices

Historical Stock Prices

NDZ 
$7.8
*  
0.22
  negative  
2.74%
Get NDZ Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 7.96 7.96 7.62 7.8 398,825
05/23/2013 7.38 8.03 7.36 8.02 2,088,768
05/22/2013 7.09 7.26 7.08 7.12 376,892
05/21/2013 7.14 7.19 7.1 7.12 642,096
05/20/2013 7.25 7.25 7.13 7.17 454,069
05/17/2013 7.23 7.3 7.13 7.3 74,755
05/16/2013 7.24 7.3 7.17 7.24 76,440
05/15/2013 7.19 7.28 7.11 7.28 66,749
05/14/2013 7.29 7.36 7.18 7.23 46,276
05/13/2013 7.2 7.33 7.18 7.33 48,249
05/10/2013 7.17 7.27 7.17 7.25 41,017
05/09/2013 7.13 7.18 7.1 7.18 666,255
05/08/2013 7.17 7.2 7.1 7.16 41,429
05/07/2013 7.17 7.36 7.08 7.2 138,661
05/06/2013 7.14 7.23 7.05 7.17 88,923
05/03/2013 7.09 7.13 7.05 7.1 92,093
05/02/2013 7.2 7.258 6.98 7.08 232,984
05/01/2013 7.01 7.2 7 7.19 299,324
04/30/2013 6.99 7.01 6.92 7.01 169,934
04/29/2013 6.88 6.98 6.88 6.98 43,959
04/26/2013 6.86 6.93 6.78 6.91 87,139
04/25/2013 6.83 6.911 6.81 6.88 120,334
04/24/2013 6.82 6.85 6.75 6.8 227,545
04/23/2013 6.84 6.86 6.775 6.85 94,824
04/22/2013 6.8 6.82 6.7 6.81 88,708
04/19/2013 6.81 6.83 6.75 6.83 52,998
04/18/2013 6.73 6.84 6.72 6.81 86,228
04/17/2013 6.83 6.83 6.75 6.77 71,762
04/16/2013 6.86 6.86 6.78 6.84 66,203
04/15/2013 6.83 6.84 6.76 6.82 106,253
04/12/2013 6.9 6.92 6.81 6.86 44,200
04/11/2013 6.87 6.95 6.865 6.93 63,015
04/10/2013 6.87 6.92 6.8457 6.88 35,125
04/09/2013 6.81 6.9 6.8 6.88 73,434
04/08/2013 6.82 6.84 6.71 6.84 66,203
04/05/2013 6.93 6.96 6.81 6.81 72,968
04/04/2013 6.81 7.06 6.81 7.01 79,707
04/03/2013 6.66 6.87 6.66 6.81 346,747
04/02/2013 6.7 6.72 6.63 6.65 201,956
04/01/2013 6.6 6.68 6.56 6.63 212,036
03/28/2013 6.49 6.67 6.48 6.61 204,206
03/27/2013 6.54 6.56 6.43 6.53 243,068
03/26/2013 6.55 6.6 6.53 6.57 256,779
03/25/2013 6.63 6.634 6.54 6.56 101,734
03/22/2013 6.63 6.69 6.6 6.6 232,555
03/21/2013 6.64 6.71 6.59 6.6 164,072
03/20/2013 6.65 6.68 6.605 6.63 124,725
03/19/2013 6.58 6.66 6.55 6.59 246,595
03/18/2013 6.5 6.61 6.5 6.58 211,408
03/15/2013 6.59 6.72 6.45 6.58 1,030,004
03/14/2013 6.65 6.7 6.58 6.61 556,705
03/13/2013 6.62 6.68 6.56 6.65 248,919
03/12/2013 6.73 6.79 6.56 6.68 350,131
03/11/2013 6.94 6.94 6.7 6.74 266,628
03/08/2013 6.97 7.03 6.89 6.94 96,050
03/07/2013 6.95 7.06 6.76 6.94 280,569
03/06/2013 6.89 7 6.7 6.92 194,579
03/05/2013 6.6 6.82 6.57 6.72 363,791
03/04/2013 6.87 6.89 6.59 6.61 961,201
03/01/2013 6.98 7.02 6.85 6.89 343,557
02/28/2013 6.89 7.07 6.87 7.01 371,309
02/27/2013 6.81 6.93 6.8 6.88 283,375
02/26/2013 6.92 7.04 6.79 6.8 473,475
02/25/2013 7.07 7.22 6.98 6.99 187,664
02/22/2013 7.06 7.07 6.96 7 218,414
02/21/2013 7.11 7.12 6.99 7.03 334,605
02/20/2013 7.28 7.28 7.01 7.14 250,198
02/19/2013 7.31 7.31 7.23 7.26 163,528
02/15/2013 7.32 7.36 7.15 7.23 271,467
02/14/2013 7.45 7.48 7.17 7.33 530,631
02/13/2013 7.27 7.49 7.16 7.36 1,298,374
02/12/2013 7.25 7.32 7.2 7.24 83,079
02/11/2013 7.23 7.34 7.16 7.25 245,988
02/08/2013 7.34 7.46 7.18 7.25 258,870
02/07/2013 7.24 7.43 7.19 7.39 233,224
02/06/2013 7.15 7.3 7.13 7.26 270,800
02/05/2013 7.07 7.18 7.03 7.15 135,523
02/04/2013 7.07 7.12 7 7.08 159,617
02/01/2013 7.1 7.14 6.99 7.08 283,495
01/31/2013 6.93 7.1 6.92 7.06 2,414,813
01/30/2013 7.05 7.06 6.78 6.96 324,408
01/29/2013 6.76 7.04 6.68 7 1,433,021
01/28/2013 6.74 7.33 6.55 6.83 1,707,215
01/25/2013 6.37 6.45 6.35 6.39 132,005
01/24/2013 6.38 6.4 6.33 6.36 87,572
01/23/2013 6.39 6.44 6.35 6.37 76,404
01/22/2013 6.48 6.4999 6.34 6.37 168,867
01/18/2013 6.39 6.5399 6.29 6.37 195,508
01/17/2013 6.48 6.53 6.31 6.37 59,059
01/16/2013 6.53 6.57 6.5 6.52 23,813
01/15/2013 6.44 6.63 6.43 6.6 35,632
01/14/2013 6.51 6.57 6.5 6.53 56,104
01/11/2013 6.69 6.75 6.5 6.6 44,200
01/10/2013 6.8 6.805 6.68 6.74 26,372
01/09/2013 6.75 6.8 6.67 6.79 27,553
01/08/2013 6.6 6.78 6.59 6.76 182,670
01/07/2013 6.57 6.64 6.53 6.6 20,450
01/04/2013 6.61 6.6898 6.6 6.66 32,123
01/03/2013 6.49 6.675 6.46 6.62 168,135
01/02/2013 6.51 6.67 6.375 6.45 219,718
12/31/2012 6.18 6.51 6.18 6.45 255,875
12/28/2012 6.23 6.2998 6.17 6.17 251,312
12/27/2012 6.33 6.33 6.21 6.22 79,519
12/26/2012 6.31 6.33 6.225 6.28 207,852
12/24/2012 6.29 6.43 6.18 6.29 240,059
12/21/2012 6.15 6.33 6.07 6.26 182,786
12/20/2012 6.46 6.51 6.19 6.19 182,349
12/19/2012 6.12 6.46 6.12 6.44 481,468
12/18/2012 6.23 6.24 6.1 6.11 85,832
12/17/2012 6.29 6.34 6.2 6.25 75,484
12/14/2012 6.29 6.31 6.2 6.3 55,722
12/13/2012 6.52 6.57 6.24 6.32 407,061
12/12/2012 6.58 6.66 6.54 6.55 84,444
12/11/2012 6.53 6.67 6.48 6.56 315,794
12/10/2012 6.49 6.61 6.49 6.53 36,640
12/07/2012 6.59 6.67 6.55 6.56 62,833
12/06/2012 6.6 6.63 6.45 6.56 146,408
12/05/2012 6.61 6.67 6.491 6.62 153,053
12/04/2012 6.57 6.7 6.56 6.61 41,839
12/03/2012 6.57 6.67 6.5 6.55 129,949
11/30/2012 6.63 6.72 6.53 6.6 56,258
11/29/2012 6.69 6.74 6.62 6.66 537,531
11/28/2012 6.62 6.7 6.6 6.65 183,755
11/27/2012 6.65 6.7082 6.63 6.63 84,216
11/26/2012 6.56 6.66 6.56 6.66 37,399
11/23/2012 6.59 6.63 6.37 6.62 142,380
11/21/2012 6.51 6.65 6.5 6.53 316,290
11/20/2012 6.65 6.65 6.47 6.55 43,542
11/19/2012 6.66 6.78 6.63 6.66 48,550
11/16/2012 6.47 6.659 6.38 6.63 187,751
11/15/2012 6.24 6.42 6.24 6.4 79,450
11/14/2012 6.41 6.41 6.25 6.32 59,093
11/13/2012 6.47 6.47 6.32 6.37 156,057
11/12/2012 6.46 6.52 6.46 6.5 21,531
11/09/2012 6.5 6.58 6.38 6.52 176,819
11/08/2012 6.44 6.54 6.42 6.51 134,241
11/07/2012 6.68 6.72 6.47 6.53 46,918
11/06/2012 6.75 6.78 6.65 6.66 107,506
11/05/2012 6.72 6.77 6.61 6.74 113,113
11/02/2012 6.64 6.78 6.64 6.74 93,840
11/01/2012 6.54 6.66 6.4316 6.65 385,628
10/31/2012 6.46 6.59 6.46 6.48 69,327
10/26/2012 6.58 6.58 6.43 6.53 226,225
10/25/2012 6.47 6.525 6.35 6.52 127,062
10/24/2012 6.46 6.47 6.31 6.41 228,071
10/23/2012 6.44 6.5 6.34 6.47 520,308
10/22/2012 6.32 6.55 6.3107 6.5 131,218
10/19/2012 6.36 6.42 6.24 6.34 133,557
10/18/2012 6.4 6.4 6.32 6.37 88,620
10/17/2012 6.2 6.49 6.2 6.42 158,849
10/16/2012 6.34 6.4 6.2 6.21 199,014
10/15/2012 6.51 6.53 6.34 6.36 115,997
10/12/2012 6.59 6.7 6.38 6.44 173,402
10/11/2012 6.63 6.69 6.56 6.59 90,811
10/10/2012 6.7 6.78 6.45 6.57 342,523
10/09/2012 6.77 6.81 6.66 6.74 395,778
10/08/2012 6.8 6.82 6.74 6.81 33,175
10/05/2012 6.94 7 6.78 6.83 82,728
10/04/2012 6.79 6.92 6.77 6.9 134,332
10/03/2012 6.72 6.83 6.68 6.77 439,197
10/02/2012 6.81 6.81 6.68 6.78 234,445
10/01/2012 6.73 6.8 6.65 6.76 484,669
09/28/2012 6.93 6.98 6.71 6.75 679,921
09/27/2012 7.04 7.04 6.92 6.93 131,585
09/26/2012 7.04 7.05 6.88 7.01 351,825
09/25/2012 7.09 7.1 7.03 7.06 136,766
09/24/2012 6.99 7.1 6.98 7.09 241,094
09/21/2012 7.15 7.1501 7.08 7.1 246,121
09/20/2012 7.1 7.165 7.09 7.13 135,212
09/19/2012 7.17 7.22 7.08 7.13 278,858
09/18/2012 7.15 7.25 6.98 7.24 407,011
09/17/2012 7.53 7.53 7.04 7.18 352,494
09/14/2012 7.3 7.48 7.13 7.48 572,147
09/13/2012 7.05 7.41 7 7.28 705,564
09/12/2012 6.65 7.07 6.64 7.02 1,514,741
09/11/2012 6.91 7.02 6.53 6.64 955,725
09/10/2012 6.13 7.15 5.51 6.8 6,115,227
09/07/2012 10.67 10.96 10.58 10.65 933,389
09/06/2012 10.55 10.78 10.37 10.69 1,271,687
09/05/2012 10.49 10.57 10.38 10.5 220,716
09/04/2012 10.47 10.59 10.37 10.5 494,382
08/31/2012 10.4 10.44 10.35 10.43 169,893
08/30/2012 10.4 10.48 10.35 10.37 509,692
08/29/2012 10.42 10.49 10.36 10.4 192,720
08/28/2012 10.3 10.4 10.3 10.4 323,070
08/27/2012 10.21 10.38 10.14 10.38 676,462
08/24/2012 10.13 10.16 10.03 10.09 184,081
08/23/2012 10.12 10.32 10.09 10.16 345,113
08/22/2012 9.88 10.11 9.805 10.08 385,314
08/21/2012 9.85 10 9.85 9.89 70,562
08/20/2012 9.76 9.85 9.61 9.82 73,764
08/17/2012 9.64 9.78 9.57 9.73 34,226
08/16/2012 9.55 9.66 9.55 9.61 65,511
08/15/2012 9.4 9.56 9.3901 9.54 29,485
08/14/2012 9.5 9.52 9.37 9.42 68,624
08/13/2012 9.51 9.51 9.39 9.5 64,193
08/10/2012 9.45 9.55 9.34 9.49 72,658
08/09/2012 9.62 9.63 9.27 9.5 213,065
08/08/2012 9.7 9.78 9.7 9.73 20,013
08/07/2012 9.82 9.86 9.7 9.7 27,892
08/06/2012 9.73 9.82 9.71 9.71 26,265
08/03/2012 9.5 9.7401 9.5 9.69 270,623
08/02/2012 9.53 9.5699 9.34 9.41 811,302
08/01/2012 9.48 9.65 9.4501 9.56 128,675
07/31/2012 9.53 9.63 9.335 9.45 829,845
07/30/2012 9.58 9.69 9.49 9.51 214,640
07/27/2012 9.39 9.59 9.39 9.55 143,131
07/26/2012 9.47 9.48 9.31 9.34 233,920
07/25/2012 9.37 9.39 9.31 9.34 93,578
07/24/2012 9.29 9.38 9.17 9.31 354,772
07/23/2012 9.01 9.32 8.96 9.27 164,806
07/20/2012 9.16 9.18 9.05 9.15 60,696
07/19/2012 9.07 9.18 9.07 9.18 125,070
07/18/2012 9.14 9.25 9.05 9.06 89,246
07/17/2012 9.38 9.43 9.19 9.22 54,462
07/16/2012 9.37 9.42 9.34 9.36 60,280
07/13/2012 9.31 9.43 9.31 9.36 55,953
07/12/2012 9.21 9.33 9.09 9.26 129,251
07/11/2012 9.34 9.45 9.22 9.28 101,873
07/10/2012 9.34 9.45 9.28 9.3 63,878
07/09/2012 9.3 9.33 9.19 9.3 59,554
07/06/2012 9.27 9.35 9.24 9.29 103,727
07/05/2012 9.28 9.41 9.28 9.37 122,041
07/03/2012 9.32 9.42 9.2 9.36 1,276,905
07/02/2012 9.36 9.5 9.2692 9.33 228,998
06/29/2012 9.36 9.5 9.2692 9.33 263,690
06/28/2012 9.21 9.36 9.15 9.35 47,187
06/27/2012 9.12 9.32 9.12 9.29 135,857
06/26/2012 9.3 9.36 9.19 9.2 35,426
06/25/2012 9.24 9.32 9.12 9.31 80,846
06/22/2012 9.33 9.56 9.2909 9.35 148,989
06/21/2012 9.6 9.62 9.26 9.31 230,797
06/20/2012 9.6 9.67 9.52 9.65 70,283
06/19/2012 9.51 9.73 9.5 9.56 106,197
06/18/2012 9.36 9.6 9.27 9.45 202,917
06/15/2012 9.3 9.47 9.16 9.35 106,360
06/14/2012 8.99 9.34 8.93 9.27 178,611
06/13/2012 8.75 9.18 8.738 9.05 1,476,666
06/12/2012 8.63 8.78 8.52 8.78 593,204
06/11/2012 8.69 8.72 8.55 8.55 148,465
06/08/2012 8.68 8.78 8.53 8.65 254,979
06/07/2012 8.5 8.82 8.44 8.69 546,416
06/06/2012 9.06 9.06 8.16 8.47 855,691
06/05/2012 9.19 9.19 8.99 9.07 184,711
06/04/2012 9.17 9.26 9 9.13 188,652
06/01/2012 8.9 9.23 8.75 9.18 373,757
05/31/2012 8.98 9.05 8.95 9 91,703
05/30/2012 8.97 9.03 8.91 9 135,918
05/29/2012 8.93 9.06 8.78 9.03 79,146
05/25/2012 8.71 8.86 8.71 8.85 43,043
05/24/2012 8.8 8.8 8.66 8.72 86,973
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.