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, 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%)
Nov 02, 2015 3.540 3.600 3.522 3.570 1,199,907 +0.02(+0.56%)
Oct 30, 2015 3.510 3.590 3.490 3.550 1,642,391 +0.06(+1.87%)
Oct 29, 2015 3.490 3.540 3.450 3.485 58,590 -0.08(-2.11%)
Oct 28, 2015 3.485 3.630 3.470 3.560 1,182,957 -0.03(-0.84%)
Oct 27, 2015 3.527 3.620 3.527 3.590 104,986 -0.10(-2.84%)
Oct 26, 2015 3.700 3.730 3.654 3.695 4,549,592 +0.06(+1.79%)
Oct 23, 2015 3.595 3.660 3.550 3.630 53,074 -0.05(-1.36%)
Oct 22, 2015 3.520 3.690 3.520 3.680 108,232 -0.12(-3.16%)
Oct 21, 2015 3.860 3.860 3.770 3.800 1,685,950 +0.00(+0.00%)
Oct 20, 2015 3.790 3.840 3.758 3.800 1,368,691 -0.15(-3.68%)
Oct 19, 2015 3.960 3.980 3.890 3.945 30,969 -0.06(-1.38%)
Oct 16, 2015 4.000 4.015 3.960 4.000 109,944 +0.00(+0.00%)
Oct 15, 2015 3.925 4.020 3.898 4.000 94,380 -0.05(-1.23%)
Oct 14, 2015 4.020 4.050 3.990 4.050 52,140 +0.09(+2.27%)
Oct 13, 2015 3.860 3.980 3.860 3.960 81,674 -0.06(-1.49%)
Oct 12, 2015 4.048 4.050 3.970 4.020 77,127 -0.04(-0.86%)
Oct 09, 2015 4.030 4.100 3.980 4.055 53,490 +0.20(+5.32%)
Oct 08, 2015 3.840 3.890 3.780 3.850 55,725 -0.09(-2.28%)
Oct 07, 2015 3.875 3.940 3.870 3.940 117,699 +0.13(+3.55%)
Oct 06, 2015 3.690 3.805 3.690 3.805 146,079 +0.23(+6.28%)
Oct 05, 2015 3.510 3.580 3.500 3.580 72,595 +0.13(+3.77%)
Oct 02, 2015 3.410 3.450 3.370 3.450 55,290 +0.10(+2.83%)
Oct 01, 2015 3.405 3.420 3.310 3.355 56,531 +0.04(+1.05%)
Sep 30, 2015 3.285 3.340 3.260 3.320 76,020 +0.06(+1.84%)
Sep 29, 2015 3.220 3.260 3.190 3.260 745,474 +0.11(+3.49%)
Sep 28, 2015 3.185 3.210 3.150 3.150 99,237 -0.14(-4.26%)
Sep 25, 2015 3.285 3.300 3.240 3.290 56,670 +0.03(+0.92%)
Sep 24, 2015 3.230 3.270 3.220 3.260 90,927 +0.01(+0.31%)
Sep 23, 2015 3.335 3.335 3.250 3.250 104,565 -0.10(-2.99%)
Sep 22, 2015 3.300 3.350 3.280 3.350 101,980 -0.05(-1.47%)
Sep 21, 2015 3.420 3.450 3.370 3.400 44,179 -0.07(-2.02%)
Sep 18, 2015 3.530 3.533 3.440 3.470 448,137 -0.15(-4.01%)
Sep 17, 2015 3.630 3.650 3.568 3.615 94,598 +0.04(+0.98%)
Sep 16, 2015 3.520 3.610 3.520 3.580 69,889 +0.09(+2.58%)
Sep 15, 2015 3.485 3.530 3.470 3.490 160,636 +0.00(+0.00%)
Sep 14, 2015 3.540 3.540 3.470 3.490 1,469,023 -0.07(-2.10%)
Sep 11, 2015 3.570 3.580 3.540 3.565 171,068 -0.02(-0.42%)
Sep 10, 2015 3.592 3.610 3.540 3.580 182,243 -0.04(-1.10%)
Sep 09, 2015 3.680 3.680 3.620 3.620 605,268 +0.12(+3.58%)
Sep 08, 2015 3.475 3.520 3.440 3.495 556,948 +0.16(+4.64%)
Sep 04, 2015 3.340 3.340 3.340 0 -0.02(-0.60%)
Sep 03, 2015 3.340 3.460 3.330 3.360 621,492 +0.03(+0.90%)
Sep 02, 2015 3.350 3.370 3.300 3.330 683,854 +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.