Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New World Dev Ltd ADR (OP: NDVLY )

0.5775 +0.0462 (+8.70%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 3.200 3.220 3.140 3.160 29,502 -0.04(-1.25%)
May 27, 2010 3.110 3.200 3.110 3.200 177,671 +0.16(+5.26%)
May 26, 2010 2.990 3.070 2.990 3.040 15,758 -0.01(-0.33%)
May 25, 2010 2.980 3.080 2.970 3.050 69,485 -0.08(-2.56%)
May 24, 2010 3.150 3.230 3.130 3.130 31,537 +0.12(+3.99%)
May 21, 2010 2.990 3.050 2.960 3.010 43,719 +0.01(+0.33%)
May 20, 2010 3.000 3.060 3.000 3.000 16,459 -0.08(-2.60%)
May 19, 2010 3.120 3.160 3.080 3.080 9,974 -0.03(-0.96%)
May 18, 2010 3.120 3.180 3.050 3.110 25,019 -0.05(-1.58%)
May 17, 2010 3.200 3.250 3.140 3.160 15,456 -0.09(-2.77%)
May 14, 2010 3.320 3.320 3.200 3.250 32,278 -0.02(-0.61%)
May 13, 2010 3.310 3.340 3.270 3.270 24,712 -0.08(-2.39%)
May 12, 2010 3.290 3.350 3.280 3.350 40,676 +0.11(+3.40%)
May 11, 2010 3.240 3.290 3.240 3.240 11,373 -0.14(-4.14%)
May 10, 2010 3.370 3.380 3.340 3.380 23,657 +0.15(+4.64%)
May 07, 2010 3.310 3.310 3.230 3.230 35,403 +0.15(+4.87%)
May 06, 2010 3.290 3.290 3.000 3.080 27,440 -0.22(-6.67%)
May 05, 2010 3.310 3.390 3.300 3.300 15,815 -0.09(-2.65%)
May 04, 2010 3.470 3.470 3.350 3.390 21,721 -0.10(-2.87%)
May 03, 2010 3.470 3.540 3.470 3.490 11,248 -0.07(-1.97%)
Apr 30, 2010 3.570 3.580 3.520 3.560 18,742 -0.02(-0.56%)
Apr 29, 2010 3.640 3.640 3.560 3.580 10,336 +0.01(+0.28%)
Apr 28, 2010 3.590 3.610 3.560 3.570 20,570 +0.08(+2.29%)
Apr 27, 2010 3.580 3.590 3.490 3.490 27,384 -0.15(-4.12%)
Apr 26, 2010 3.640 3.690 3.640 3.640 18,273 +0.00(+0.00%)
Apr 23, 2010 3.600 3.650 3.600 3.640 8,051 -0.08(-2.15%)
Apr 22, 2010 3.710 3.740 3.650 3.720 17,649 -0.13(-3.38%)
Apr 21, 2010 3.850 3.880 3.780 3.850 7,198 -0.04(-1.03%)
Apr 20, 2010 3.850 3.890 3.840 3.890 5,445 +0.04(+1.04%)
Apr 19, 2010 3.860 3.880 3.810 3.850 37,089 -0.07(-1.79%)
Apr 16, 2010 3.960 3.960 3.870 3.920 13,784 -0.11(-2.73%)
Apr 15, 2010 4.020 4.080 4.010 4.030 18,085 -0.02(-0.49%)
Apr 14, 2010 4.020 4.050 4.020 4.050 30,581 +0.06(+1.50%)
Apr 13, 2010 4.030 4.060 3.980 3.990 12,336 -0.05(-1.24%)
Apr 12, 2010 4.040 4.090 4.040 4.040 11,712 -0.06(-1.46%)
Apr 09, 2010 4.100 4.140 4.100 4.100 19,491 +0.08(+1.99%)
Apr 08, 2010 4.000 4.050 4.000 4.020 35,661 +0.07(+1.77%)
Apr 07, 2010 4.020 4.030 3.950 3.950 12,882 +0.06(+1.54%)
Apr 06, 2010 3.890 3.960 3.890 3.890 18,751 -0.03(-0.77%)
Apr 05, 2010 3.890 3.930 3.890 3.920 22,385 +0.06(+1.55%)
Apr 01, 2010 3.860 3.860 3.860 0 +0.04(+1.05%)
Mar 31, 2010 3.820 3.910 3.820 3.820 23,774 -0.16(-4.02%)
Mar 30, 2010 3.950 3.990 3.950 3.980 26,623 +0.02(+0.51%)
Mar 29, 2010 3.960 4.000 3.960 3.960 12,906 -0.04(-1.00%)
Mar 26, 2010 3.940 4.030 3.940 4.000 82,382 +0.10(+2.56%)
Mar 25, 2010 3.900 3.980 3.900 3.900 17,467 +0.02(+0.52%)
Mar 24, 2010 3.950 3.950 3.880 3.880 8,018 -0.05(-1.27%)
Mar 23, 2010 3.930 3.930 3.840 3.930 14,945 +0.05(+1.29%)
Mar 22, 2010 3.870 3.970 3.870 3.880 22,928 -0.07(-1.77%)
Mar 19, 2010 3.950 3.970 3.950 3.950 12,770 +0.04(+1.02%)
Mar 18, 2010 3.930 3.970 3.860 3.910 18,626 +0.01(+0.26%)
Mar 17, 2010 3.910 3.970 3.900 3.900 81,703 -0.02(-0.51%)
Mar 16, 2010 3.870 3.940 3.870 3.920 21,817 +0.04(+1.03%)
Mar 15, 2010 3.850 3.880 3.850 3.880 16,301 +0.03(+0.78%)
Mar 12, 2010 3.900 3.930 3.850 3.850 13,246 +0.01(+0.26%)
Mar 11, 2010 3.820 3.900 3.800 3.840 12,651 -0.02(-0.52%)
Mar 10, 2010 3.850 3.940 3.850 3.860 8,710 -0.04(-1.03%)
Mar 09, 2010 3.920 3.960 3.900 3.900 129,888 +0.09(+2.36%)
Mar 08, 2010 3.810 3.850 3.800 3.810 58,742 +0.02(+0.53%)
Mar 05, 2010 3.750 3.830 3.750 3.790 13,955 +0.09(+2.43%)
Mar 04, 2010 3.720 3.750 3.690 3.700 21,513 -0.07(-1.86%)
Mar 03, 2010 3.730 3.780 3.730 3.770 26,318 +0.06(+1.62%)
Mar 02, 2010 3.710 3.740 3.710 3.710 16,971 -0.03(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.