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

Norsk Hydro ADR (OP: NHYDY )

6.400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 30, 2015 5.892 5.960 5.870 5.910 22,308 +0.02(+0.34%)
Jan 29, 2015 5.820 5.900 5.770 5.890 58,659 +0.12(+2.08%)
Jan 28, 2015 5.780 5.880 5.770 5.770 118,498 +0.07(+1.32%)
Jan 27, 2015 5.691 5.750 5.650 5.695 55,518 -0.00(-0.09%)
Jan 26, 2015 5.640 5.700 5.620 5.700 14,614 +0.07(+1.32%)
Jan 23, 2015 5.610 5.670 5.610 5.626 27,489 +0.00(+0.02%)
Jan 22, 2015 5.620 5.650 5.560 5.625 26,973 +0.08(+1.46%)
Jan 21, 2015 5.500 5.560 5.444 5.544 814,087 +0.07(+1.26%)
Jan 20, 2015 5.430 5.530 5.430 5.475 56,080 -0.03(-0.45%)
Jan 16, 2015 5.500 5.500 5.500 0 +0.19(+3.58%)
Jan 15, 2015 5.320 5.350 5.290 5.310 75,843 -0.01(-0.19%)
Jan 14, 2015 5.300 5.320 5.220 5.320 22,529 -0.08(-1.48%)
Jan 13, 2015 5.400 37,889 -0.02(-0.46%)
Jan 12, 2015 5.400 5.440 5.344 5.425 42,102 -0.00(-0.06%)
Jan 09, 2015 5.370 5.440 5.360 5.428 34,680 -0.00(-0.04%)
Jan 08, 2015 5.330 5.470 5.320 5.430 38,069 +0.00(+0.00%)
Jan 07, 2015 5.350 5.434 5.350 5.430 29,511 +0.11(+2.16%)
Jan 06, 2015 5.350 5.400 5.300 5.315 35,834 -0.08(-1.57%)
Jan 05, 2015 5.430 5.460 5.370 5.400 39,335 -0.25(-4.46%)
Jan 02, 2015 5.630 5.690 5.600 5.652 15,582 -0.03(-0.49%)
Dec 31, 2014 5.680 5.680 5.680 0 -0.06(-1.05%)
Dec 30, 2014 5.660 5.790 5.660 5.740 37,254 +0.01(+0.17%)
Dec 29, 2014 5.690 5.770 5.690 5.730 228,235 -0.04(-0.69%)
Dec 26, 2014 5.740 5.800 5.730 5.770 20,354 +0.00(+0.09%)
Dec 24, 2014 5.765 5.765 5.765 0 -0.02(-0.26%)
Dec 23, 2014 5.730 5.790 5.730 5.780 54,803 -0.03(-0.52%)
Dec 22, 2014 5.820 5.820 5.750 5.810 36,868 -0.05(-0.85%)
Dec 19, 2014 5.720 5.860 5.720 5.860 50,230 +0.18(+3.17%)
Dec 18, 2014 5.670 5.700 5.640 5.680 61,090 +0.06(+1.07%)
Dec 17, 2014 5.440 5.670 5.440 5.620 45,372 +0.30(+5.74%)
Dec 16, 2014 5.385 5.315 72,947 +0.16(+3.00%)
Dec 15, 2014 5.327 5.350 5.160 5.160 34,344 -0.21(-4.00%)
Dec 12, 2014 5.450 5.500 5.360 5.375 39,625 -0.14(-2.63%)
Dec 11, 2014 5.550 5.600 5.520 5.520 79,992 -0.26(-4.50%)
Dec 10, 2014 5.830 5.870 5.755 5.780 64,026 -0.08(-1.37%)
Dec 09, 2014 5.854 5.890 5.800 5.860 498,278 -0.06(-1.01%)
Dec 08, 2014 5.860 5.970 5.860 5.920 29,625 +0.09(+1.54%)
Dec 05, 2014 5.850 5.850 5.770 5.830 44,972 -0.03(-0.51%)
Dec 04, 2014 5.800 5.890 5.800 5.860 31,985 -0.04(-0.68%)
Dec 03, 2014 5.830 5.910 5.830 5.900 57,707 +0.05(+0.85%)
Dec 02, 2014 5.870 5.920 5.830 5.850 40,097 +0.04(+0.69%)
Dec 01, 2014 5.760 5.900 5.760 5.810 21,374 -0.09(-1.46%)
Nov 28, 2014 6.000 6.050 5.890 5.896 25,735 -0.20(-3.34%)
Nov 26, 2014 6.100 6.100 6.100 0 +0.03(+0.49%)
Nov 25, 2014 5.990 6.100 5.990 6.070 42,048 -0.05(-0.90%)
Nov 24, 2014 6.060 6.140 6.060 6.125 18,214 +0.08(+1.24%)
Nov 21, 2014 6.020 6.080 6.000 6.050 23,679 +0.07(+1.17%)
Nov 20, 2014 5.940 5.990 5.860 5.980 29,298 -0.02(-0.33%)
Nov 19, 2014 6.010 6.010 5.940 6.000 37,895 +0.05(+0.84%)
Nov 18, 2014 5.934 5.990 5.900 5.950 42,624 +0.03(+0.42%)
Nov 17, 2014 5.940 5.830 5.925 18,346 +0.09(+1.63%)
Nov 14, 2014 5.758 5.850 5.758 5.830 44,055 +0.09(+1.57%)
Nov 13, 2014 5.770 5.800 5.670 5.740 11,918 +0.00(+0.00%)
Nov 12, 2014 5.740 5.800 5.700 5.740 49,348 +0.10(+1.77%)
Nov 11, 2014 5.630 5.670 5.590 5.640 12,233 +0.00(+0.00%)
Nov 10, 2014 5.650 5.650 5.600 5.640 37,272 +0.03(+0.53%)
Nov 07, 2014 5.520 5.610 5.520 5.610 40,824 +0.05(+0.90%)
Nov 06, 2014 5.500 5.590 5.470 5.560 11,531 -0.07(-1.16%)
Nov 05, 2014 5.520 5.650 5.520 5.625 15,011 +0.07(+1.17%)
Nov 04, 2014 5.540 5.570 5.470 5.560 38,767 -0.10(-1.77%)
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.