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 (%)
Nov 30, 2011 4.680 4.740 4.680 4.730 44,432 +0.33(+7.50%)
Nov 29, 2011 4.400 4.500 4.400 4.400 76,447 +0.00(+0.00%)
Nov 28, 2011 4.460 4.460 4.380 4.400 104,421 +0.18(+4.27%)
Nov 25, 2011 4.220 4.220 4.080 4.220 18,880 +0.20(+4.98%)
Nov 23, 2011 4.250 4.250 4.000 4.020 25,384 -0.35(-8.01%)
Nov 22, 2011 4.390 4.410 4.300 4.370 48,103 -0.05(-1.13%)
Nov 21, 2011 4.540 4.540 4.330 4.420 35,509 -0.31(-6.55%)
Nov 18, 2011 4.710 4.750 4.670 4.730 8,817 +0.04(+0.85%)
Nov 17, 2011 4.860 4.860 4.690 4.690 16,124 -0.13(-2.70%)
Nov 16, 2011 4.950 4.980 4.820 4.820 59,333 -0.17(-3.41%)
Nov 15, 2011 4.940 5.040 4.850 4.990 45,689 +0.03(+0.60%)
Nov 14, 2011 5.090 5.090 4.950 4.960 10,010 -0.13(-2.55%)
Nov 11, 2011 5.090 5.150 5.080 5.090 10,460 +0.15(+3.04%)
Nov 10, 2011 4.930 5.030 4.930 4.940 7,120 +0.05(+1.02%)
Nov 09, 2011 5.050 5.070 4.890 4.890 20,289 -0.45(-8.43%)
Nov 08, 2011 5.340 5.370 5.230 5.340 9,806 +0.07(+1.33%)
Nov 07, 2011 5.250 5.310 5.220 5.270 4,925 -0.02(-0.38%)
Nov 04, 2011 5.220 5.290 5.140 5.290 9,245 +0.06(+1.15%)
Nov 03, 2011 5.140 5.290 5.130 5.230 9,210 +0.20(+3.98%)
Nov 02, 2011 5.020 5.090 4.950 5.030 13,728 +0.09(+1.82%)
Nov 01, 2011 4.820 5.030 4.820 4.940 10,764 -0.26(-5.00%)
Oct 31, 2011 5.350 5.380 5.200 5.200 42,997 -0.31(-5.63%)
Oct 28, 2011 5.510 5.600 5.510 5.510 19,188 -0.07(-1.25%)
Oct 27, 2011 5.500 5.720 5.480 5.580 24,485 +0.38(+7.31%)
Oct 26, 2011 5.380 5.380 5.180 5.200 8,441 -0.03(-0.57%)
Oct 25, 2011 5.230 5.300 5.210 5.230 29,134 -0.11(-2.06%)
Oct 24, 2011 5.220 5.420 5.210 5.340 28,370 +0.30(+5.95%)
Oct 21, 2011 4.980 5.060 4.980 5.040 11,740 +0.21(+4.35%)
Oct 20, 2011 4.860 4.860 4.790 4.830 18,925 -0.07(-1.43%)
Oct 19, 2011 4.980 4.990 4.810 4.900 6,669 -0.21(-4.11%)
Oct 18, 2011 4.850 5.110 4.820 5.110 32,556 +0.16(+3.23%)
Oct 17, 2011 5.020 5.030 4.850 4.950 11,946 -0.18(-3.51%)
Oct 14, 2011 5.120 5.140 5.000 5.130 13,361 +0.19(+3.85%)
Oct 13, 2011 4.930 4.990 4.910 4.940 4,477 +0.03(+0.61%)
Oct 12, 2011 4.910 4.970 4.910 4.910 21,700 +0.09(+1.87%)
Oct 11, 2011 4.820 4.940 4.800 4.820 38,312 -0.07(-1.43%)
Oct 10, 2011 4.820 5.010 4.820 4.890 5,548 +0.22(+4.71%)
Oct 07, 2011 4.680 4.700 4.600 4.670 11,423 -0.11(-2.30%)
Oct 06, 2011 4.530 4.780 4.390 4.780 55,939 +0.39(+8.88%)
Oct 05, 2011 4.220 4.390 4.220 4.390 11,659 +0.23(+5.53%)
Oct 04, 2011 4.140 4.200 4.040 4.160 44,430 -0.21(-4.81%)
Oct 03, 2011 4.450 4.450 4.290 4.370 77,235 -0.23(-5.00%)
Sep 30, 2011 4.520 4.600 4.500 4.600 42,877 -0.13(-2.75%)
Sep 29, 2011 4.730 4.800 4.600 4.730 7,580 +0.19(+4.19%)
Sep 28, 2011 4.750 4.750 4.540 4.540 5,235 -0.25(-5.22%)
Sep 27, 2011 4.810 4.870 4.720 4.790 129,945 +0.25(+5.51%)
Sep 26, 2011 4.580 4.590 4.450 4.540 10,230 -0.13(-2.78%)
Sep 23, 2011 4.450 4.670 4.450 4.670 17,914 +0.12(+2.64%)
Sep 22, 2011 4.790 4.790 4.550 4.550 27,754 -0.46(-9.18%)
Sep 21, 2011 5.070 5.070 4.910 5.010 44,488 -0.05(-0.99%)
Sep 20, 2011 5.060 5.200 4.990 5.060 50,979 +0.01(+0.20%)
Sep 19, 2011 5.080 5.130 5.000 5.050 14,737 -0.31(-5.78%)
Sep 16, 2011 5.410 5.410 5.340 5.360 4,434 -0.10(-1.83%)
Sep 15, 2011 5.390 5.460 5.310 5.460 24,383 +0.14(+2.63%)
Sep 14, 2011 5.240 5.320 5.150 5.320 134,009 +0.15(+2.90%)
Sep 13, 2011 5.080 5.170 5.010 5.170 25,207 +0.07(+1.37%)
Sep 12, 2011 5.170 5.260 5.000 5.100 15,524 -0.26(-4.85%)
Sep 09, 2011 5.430 5.430 5.340 5.360 23,062 -0.32(-5.63%)
Sep 08, 2011 5.700 5.770 5.610 5.680 5,784 +0.07(+1.25%)
Sep 07, 2011 5.610 5.650 5.520 5.610 35,165 +0.19(+3.51%)
Sep 06, 2011 5.360 5.430 5.280 5.420 23,752 -0.40(-6.87%)
Sep 02, 2011 5.980 5.980 5.820 5.820 6,646 -0.23(-3.80%)
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.