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

Norsk Hydro ADR (OP: NHYDY )

6.510 +0.135 (+2.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 29, 2016 3.250 3.320 3.250 3.280 157,664 -0.15(-4.37%)
Jan 28, 2016 3.390 3.430 3.370 3.430 151,577 +0.12(+3.47%)
Jan 27, 2016 3.320 3.387 3.280 3.315 181,743 -0.04(-1.04%)
Jan 26, 2016 3.290 3.360 3.280 3.350 224,245 +0.15(+4.69%)
Jan 25, 2016 3.220 3.240 3.190 3.200 140,828 +0.00(+0.00%)
Jan 22, 2016 3.200 3.240 3.150 3.200 174,756 +0.14(+4.58%)
Jan 21, 2016 3.074 3.080 3.010 3.060 198,569 +0.08(+2.86%)
Jan 20, 2016 3.080 3.080 2.930 2.975 310,712 -0.19(-6.00%)
Jan 19, 2016 3.189 3.190 3.130 3.165 207,470 +0.02(+0.80%)
Jan 15, 2016 3.140 3.140 3.140 0 -0.19(-5.71%)
Jan 14, 2016 3.280 3.330 3.260 3.330 154,453 +0.06(+1.68%)
Jan 13, 2016 3.320 3.338 3.255 3.275 6,147,484 -0.00(-0.15%)
Jan 12, 2016 3.350 3.350 3.230 3.280 179,409 +0.02(+0.61%)
Jan 11, 2016 3.295 3.300 3.240 3.260 263,867 +0.01(+0.31%)
Jan 08, 2016 3.335 3.360 3.250 3.250 53,476 -0.09(-2.69%)
Jan 07, 2016 3.360 3.420 3.338 3.340 63,572 -0.21(-5.92%)
Jan 06, 2016 3.470 3.560 3.470 3.550 41,148 -0.10(-2.74%)
Jan 05, 2016 3.690 3.690 3.610 3.650 41,838 -0.04(-1.08%)
Jan 04, 2016 3.620 3.690 3.606 3.690 80,824 -0.08(-1.99%)
Dec 31, 2015 3.765 3.765 3.765 0 -0.01(-0.40%)
Dec 30, 2015 3.790 3.810 3.727 3.780 111,502 -0.05(-1.31%)
Dec 29, 2015 3.830 3.840 3.776 3.830 69,919 -0.05(-1.29%)
Dec 28, 2015 3.830 3.880 3.760 3.880 65,923 +0.05(+1.36%)
Dec 24, 2015 3.828 3.828 3.828 0 -0.00(-0.05%)
Dec 23, 2015 3.770 3.860 3.770 3.830 130,940 +0.12(+3.23%)
Dec 22, 2015 3.650 3.720 3.620 3.710 128,131 +0.09(+2.49%)
Dec 21, 2015 3.600 3.630 3.567 3.620 142,968 +0.10(+2.70%)
Dec 18, 2015 3.520 3.550 3.468 3.525 135,644 +0.07(+2.17%)
Dec 17, 2015 3.480 3.480 3.430 3.450 163,187 -0.03(-0.86%)
Dec 16, 2015 3.430 3.550 3.430 3.480 70,360 -0.04(-1.28%)
Dec 15, 2015 3.460 3.550 3.440 3.525 310,435 +0.10(+3.07%)
Dec 14, 2015 3.430 3.450 3.390 3.420 108,015 -0.05(-1.44%)
Dec 11, 2015 3.540 3.540 3.440 3.470 70,578 -0.08(-2.25%)
Dec 10, 2015 3.560 3.600 3.535 3.550 57,645 +0.00(+0.00%)
Dec 09, 2015 3.530 3.560 3.480 3.550 108,784 +0.04(+1.14%)
Dec 08, 2015 3.510 3.530 3.470 3.510 132,754 -0.27(-7.14%)
Dec 07, 2015 3.800 3.800 3.760 3.780 67,505 +0.07(+1.83%)
Dec 04, 2015 3.735 3.750 3.700 3.712 74,376 -0.06(-1.54%)
Dec 03, 2015 3.869 3.869 3.760 3.770 144,507 -0.09(-2.33%)
Dec 02, 2015 3.900 3.900 3.850 3.860 40,181 -0.04(-1.03%)
Dec 01, 2015 3.910 3.920 3.860 3.900 135,460 +0.01(+0.26%)
Nov 30, 2015 3.880 3.900 3.830 3.890 56,572 -0.03(-0.77%)
Nov 27, 2015 3.890 3.920 3.860 3.920 67,478 +0.21(+5.66%)
Nov 25, 2015 3.710 3.710 3.710 0 -0.09(-2.27%)
Nov 24, 2015 3.715 3.810 3.690 3.796 171,821 +0.07(+1.77%)
Nov 23, 2015 3.700 3.730 91,380 -0.10(-2.61%)
Nov 20, 2015 3.850 3.870 3.800 3.830 100,127 +0.08(+2.13%)
Nov 19, 2015 3.810 3.850 3.740 3.750 65,949 +0.06(+1.63%)
Nov 18, 2015 3.680 3.720 3.660 3.690 74,942 +0.04(+0.96%)
Nov 17, 2015 3.650 3.710 3.640 3.655 136,209 +0.05(+1.53%)
Nov 16, 2015 3.600 3.601 3.560 3.600 46,492 +0.09(+2.56%)
Nov 13, 2015 3.550 3.550 3.500 3.510 54,840 -0.01(-0.14%)
Nov 12, 2015 3.480 3.560 3.480 3.515 42,180 -0.08(-2.23%)
Nov 11, 2015 3.635 3.635 3.560 3.595 40,859 -0.00(-0.14%)
Nov 10, 2015 3.570 3.630 3.570 3.600 41,495 -0.07(-1.91%)
Nov 09, 2015 3.700 3.760 3.670 3.670 46,802 -0.07(-1.87%)
Nov 06, 2015 3.685 3.740 3.640 3.740 35,197 -0.01(-0.27%)
Nov 05, 2015 3.763 3.763 3.710 3.750 67,980 +0.05(+1.35%)
Nov 04, 2015 3.755 3.755 3.650 3.700 165,578 +0.00(+0.00%)
Nov 03, 2015 3.680 3.720 3.650 3.700 65,242 +0.13(+3.64%)
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.