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 (%)
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%)
Nov 03, 2014 5.635 5.680 5.610 5.660 27,963 -0.01(-0.18%)
Oct 31, 2014 5.600 5.670 5.570 5.670 19,238 +0.06(+1.07%)
Oct 30, 2014 5.550 5.610 5.460 5.610 14,380 +0.06(+1.08%)
Oct 29, 2014 5.650 5.666 5.510 5.550 52,012 -0.06(-1.07%)
Oct 28, 2014 5.572 5.640 5.565 5.610 28,465 +0.09(+1.68%)
Oct 27, 2014 5.470 5.560 5.564 5.518 47,009 -0.05(-0.84%)
Oct 24, 2014 5.570 5.580 5.500 5.564 533,817 -0.02(-0.29%)
Oct 23, 2014 5.560 5.608 5.510 5.580 74,745 +0.14(+2.57%)
Oct 22, 2014 5.440 5.518 5.410 5.440 586,961 +0.06(+1.12%)
Oct 21, 2014 5.390 5.410 5.352 5.380 87,105 +0.17(+3.36%)
Oct 20, 2014 5.155 5.220 5.150 5.205 23,424 -0.00(-0.10%)
Oct 17, 2014 5.140 5.360 5.060 5.210 19,840 +0.22(+4.41%)
Oct 16, 2014 4.930 5.040 4.930 4.990 27,100 -0.10(-1.96%)
Oct 15, 2014 5.050 5.120 4.970 5.090 49,176 -0.12(-2.21%)
Oct 14, 2014 5.230 5.280 5.168 5.205 39,646 +0.11(+2.06%)
Oct 13, 2014 5.110 5.150 5.052 5.100 127,884 +0.09(+1.80%)
Oct 10, 2014 5.030 5.090 4.995 5.010 42,384 -0.02(-0.40%)
Oct 09, 2014 5.150 5.230 5.030 5.030 31,091 -0.14(-2.71%)
Oct 08, 2014 5.190 5.190 5.070 5.170 39,428 -0.02(-0.39%)
Oct 07, 2014 5.230 5.275 5.190 5.190 23,465 -0.15(-2.81%)
Oct 06, 2014 5.335 5.370 5.302 5.340 34,154 +0.10(+1.91%)
Oct 03, 2014 5.207 5.240 5.190 5.240 17,781 -0.04(-0.66%)
Oct 02, 2014 5.380 5.380 5.190 5.275 56,945 -0.24(-4.44%)
Oct 01, 2014 5.530 5.550 5.480 5.520 19,777 -0.07(-1.16%)
Sep 30, 2014 5.590 5.630 5.560 5.585 23,659 +0.08(+1.55%)
Sep 29, 2014 5.480 5.553 5.480 5.500 36,750 +0.02(+0.36%)
Sep 26, 2014 5.500 5.510 5.450 5.480 14,953 +0.01(+0.09%)
Sep 25, 2014 5.496 5.520 5.450 5.475 16,545 -0.04(-0.73%)
Sep 24, 2014 5.480 5.540 5.470 5.515 24,210 +0.10(+1.90%)
Sep 23, 2014 5.400 5.430 5.400 5.412 38,794 -0.06(-1.06%)
Sep 22, 2014 5.600 5.600 5.440 5.470 82,970 -0.28(-4.87%)
Sep 19, 2014 5.720 5.800 5.660 5.750 99,920 -0.09(-1.54%)
Sep 18, 2014 5.860 5.860 5.800 5.840 18,544 +0.16(+2.82%)
Sep 17, 2014 5.837 5.837 5.680 5.680 30,284 -0.14(-2.41%)
Sep 16, 2014 5.761 5.820 5.750 5.820 40,461 -0.02(-0.34%)
Sep 15, 2014 5.900 5.900 5.840 5.840 13,291 -0.12(-2.01%)
Sep 12, 2014 6.050 6.050 5.950 5.960 21,399 +0.02(+0.34%)
Sep 11, 2014 5.944 5.980 5.920 5.940 18,360 -0.02(-0.34%)
Sep 10, 2014 6.040 6.040 5.940 5.960 15,107 +0.02(+0.34%)
Sep 09, 2014 5.950 6.010 5.940 5.940 19,472 +0.02(+0.34%)
Sep 08, 2014 6.020 6.020 5.900 5.920 24,010 -0.15(-2.47%)
Sep 05, 2014 6.000 6.080 5.990 6.070 33,555 +0.07(+1.17%)
Sep 04, 2014 5.960 6.020 5.960 6.000 21,828 +0.10(+1.69%)
Sep 03, 2014 5.902 5.910 5.880 5.900 13,993 +0.00(+0.00%)
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.