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 31, 2012 2.050 2.140 2.050 2.110 87,804 +0.00(+0.00%)
May 30, 2012 2.120 2.130 2.100 2.110 58,833 -0.06(-2.76%)
May 29, 2012 2.110 2.180 2.110 2.170 13,443 +0.15(+7.43%)
May 25, 2012 1.980 2.060 1.980 2.020 21,004 +0.02(+1.00%)
May 24, 2012 2.035 2.035 1.990 2.000 41,775 -0.05(-2.44%)
May 23, 2012 2.060 2.080 2.030 2.050 52,015 -0.07(-3.30%)
May 22, 2012 2.130 2.160 2.120 2.120 61,657 -0.04(-1.85%)
May 21, 2012 2.100 2.180 2.100 2.160 209,119 +0.05(+2.37%)
May 18, 2012 2.120 2.130 2.090 2.110 28,307 -0.09(-4.09%)
May 17, 2012 2.200 2.200 2.170 2.200 15,645 -0.07(-3.08%)
May 16, 2012 2.240 2.310 2.240 2.270 10,514 -0.05(-2.16%)
May 15, 2012 2.300 2.380 2.300 2.320 47,434 +0.04(+1.64%)
May 14, 2012 2.260 2.300 2.260 2.283 36,694 -0.05(-2.04%)
May 11, 2012 2.300 2.360 2.300 2.330 20,174 -0.01(-0.46%)
May 10, 2012 2.330 2.370 2.330 2.341 275,976 +0.01(+0.46%)
May 09, 2012 2.340 2.360 2.320 2.330 48,893 +0.00(+0.00%)
May 08, 2012 2.340 2.360 2.320 2.330 20,237 -0.06(-2.51%)
May 07, 2012 2.370 2.410 2.370 2.390 41,628 -0.05(-2.05%)
May 04, 2012 2.450 2.470 2.420 2.440 33,442 -0.05(-1.85%)
May 03, 2012 2.470 2.540 2.470 2.486 7,513 -0.02(-0.96%)
May 02, 2012 2.470 2.560 2.470 2.510 15,605 +0.02(+0.80%)
May 01, 2012 2.410 2.510 2.410 2.490 18,353 +0.03(+1.22%)
Apr 30, 2012 2.390 2.470 2.390 2.460 31,674 +0.03(+1.23%)
Apr 27, 2012 2.360 2.510 2.360 2.430 18,064 +0.06(+2.53%)
Apr 26, 2012 2.360 2.410 2.350 2.370 4,337 +0.03(+1.28%)
Apr 25, 2012 2.290 2.340 2.290 2.340 44,723 +0.03(+1.30%)
Apr 24, 2012 2.310 2.330 2.300 2.310 18,470 -0.02(-0.86%)
Apr 23, 2012 2.260 2.330 2.260 2.330 15,313 -0.06(-2.51%)
Apr 20, 2012 2.330 2.420 2.330 2.390 26,345 +0.04(+1.70%)
Apr 19, 2012 2.360 2.400 2.350 2.350 13,394 -0.03(-1.26%)
Apr 18, 2012 2.360 2.380 2.310 2.380 25,439 +0.01(+0.42%)
Apr 17, 2012 2.310 2.390 2.310 2.370 36,555 +0.01(+0.34%)
Apr 16, 2012 2.320 2.400 2.320 2.362 10,187 -0.03(-1.17%)
Apr 13, 2012 2.430 2.440 2.360 2.390 13,527 +0.02(+0.84%)
Apr 12, 2012 2.330 2.380 2.330 2.370 87,162 +0.04(+1.72%)
Apr 11, 2012 2.310 2.340 2.300 2.330 37,666 +0.05(+2.19%)
Apr 10, 2012 2.280 2.320 2.250 2.280 43,925 +0.00(+0.00%)
Apr 09, 2012 2.310 2.320 2.250 2.280 41,586 -0.05(-2.15%)
Apr 05, 2012 2.320 2.330 2.310 2.330 12,439 +0.04(+1.75%)
Apr 04, 2012 2.300 2.320 2.290 2.290 3,384 -0.02(-0.87%)
Apr 03, 2012 2.320 2.370 2.310 2.310 11,821 -0.01(-0.43%)
Apr 02, 2012 2.310 2.320 2.280 2.320 40,150 -0.03(-1.28%)
Mar 30, 2012 2.380 2.380 2.340 2.350 24,798 -0.05(-2.08%)
Mar 29, 2012 2.380 2.400 2.350 2.400 239,751 -0.04(-1.64%)
Mar 28, 2012 2.410 2.460 2.410 2.440 38,986 +0.05(+2.09%)
Mar 27, 2012 2.450 2.450 2.380 2.390 576,512 +0.08(+3.46%)
Mar 26, 2012 2.390 2.390 2.310 2.310 340,855 +0.08(+3.59%)
Mar 23, 2012 2.220 2.250 2.220 2.230 52,985 -0.04(-1.76%)
Mar 22, 2012 2.280 2.330 2.270 2.270 47,486 -0.02(-0.87%)
Mar 21, 2012 2.330 2.330 2.290 2.290 37,353 -0.06(-2.55%)
Mar 20, 2012 2.380 2.400 2.340 2.350 49,833 -0.06(-2.49%)
Mar 19, 2012 2.420 2.430 2.400 2.410 30,423 -0.03(-1.23%)
Mar 16, 2012 2.440 2.470 2.440 2.440 127,600 -0.01(-0.41%)
Mar 15, 2012 2.500 2.500 2.450 2.450 19,896 -0.02(-0.81%)
Mar 14, 2012 2.480 2.530 2.450 2.470 52,781 -0.06(-2.37%)
Mar 13, 2012 2.490 2.530 2.490 2.530 11,597 +0.16(+6.75%)
Mar 12, 2012 2.370 2.390 2.370 2.370 6,955 -0.04(-1.66%)
Mar 09, 2012 2.460 2.460 2.390 2.410 11,605 +0.01(+0.42%)
Mar 08, 2012 2.400 2.440 2.400 2.400 14,464 -0.01(-0.41%)
Mar 07, 2012 2.360 2.410 2.360 2.410 12,542 +0.03(+1.26%)
Mar 06, 2012 2.420 2.430 2.370 2.380 36,162 -0.13(-5.18%)
Mar 05, 2012 2.530 2.550 2.500 2.510 27,762 -0.05(-1.95%)
Mar 02, 2012 2.540 2.560 2.540 2.560 35,543 +0.05(+1.99%)
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.