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 (%)
Dec 31, 2009 8.420 8.420 8.420 0 -0.04(-0.47%)
Dec 30, 2009 8.460 8.470 8.370 8.460 55,159 -0.02(-0.24%)
Dec 29, 2009 8.430 8.550 8.430 8.480 16,511 +0.11(+1.31%)
Dec 28, 2009 8.310 8.430 8.310 8.370 45,395 +0.11(+1.33%)
Dec 24, 2009 8.130 8.300 8.110 8.260 21,218 +0.12(+1.47%)
Dec 23, 2009 8.210 8.280 8.120 8.140 38,570 +0.02(+0.25%)
Dec 22, 2009 8.110 8.180 8.080 8.120 43,548 +0.03(+0.37%)
Dec 21, 2009 8.050 8.120 8.050 8.090 35,017 +0.28(+3.59%)
Dec 18, 2009 7.830 7.830 7.700 7.810 31,622 +0.01(+0.13%)
Dec 17, 2009 7.930 7.930 7.800 7.800 62,340 -0.24(-2.99%)
Dec 16, 2009 8.020 8.150 8.020 8.040 143,591 +0.09(+1.13%)
Dec 15, 2009 7.870 7.990 7.870 7.950 73,779 -0.12(-1.49%)
Dec 14, 2009 8.010 8.100 8.010 8.070 57,378 +0.28(+3.59%)
Dec 11, 2009 7.720 7.790 7.720 7.790 44,983 +0.14(+1.83%)
Dec 10, 2009 7.540 7.660 7.530 7.650 17,063 +0.16(+2.14%)
Dec 09, 2009 7.360 7.490 7.280 7.490 117,741 +0.04(+0.54%)
Dec 08, 2009 7.440 7.510 7.400 7.450 169,545 -0.12(-1.59%)
Dec 07, 2009 7.470 7.670 7.460 7.570 46,020 -0.01(-0.13%)
Dec 04, 2009 7.650 7.720 7.470 7.580 55,168 +0.07(+0.93%)
Dec 03, 2009 7.530 7.590 7.460 7.510 38,057 +0.11(+1.49%)
Dec 02, 2009 7.430 7.550 7.400 7.400 17,493 +0.05(+0.68%)
Dec 01, 2009 7.170 7.360 7.140 7.350 24,479 +0.30(+4.26%)
Nov 30, 2009 7.050 7.050 6.930 7.050 25,915 -0.15(-2.08%)
Nov 27, 2009 7.010 7.220 6.910 7.200 33,451 -0.23(-3.10%)
Nov 25, 2009 7.360 7.480 7.350 7.430 43,019 -0.01(-0.13%)
Nov 24, 2009 7.550 7.550 7.340 7.440 36,077 -0.06(-0.80%)
Nov 23, 2009 7.430 7.560 7.420 7.500 63,294 +0.31(+4.31%)
Nov 20, 2009 7.130 7.250 7.130 7.190 30,637 -0.05(-0.69%)
Nov 19, 2009 7.230 7.240 7.140 7.240 20,702 -0.15(-2.03%)
Nov 18, 2009 7.430 7.480 7.350 7.390 301,570 -0.04(-0.54%)
Nov 17, 2009 7.370 7.450 7.150 7.430 86,274 -0.02(-0.27%)
Nov 16, 2009 7.370 7.500 7.330 7.450 49,506 +0.30(+4.20%)
Nov 13, 2009 6.950 7.150 6.950 7.150 23,424 +0.25(+3.62%)
Nov 12, 2009 7.120 7.150 6.900 6.900 29,751 -0.16(-2.27%)
Nov 11, 2009 7.130 7.200 7.040 7.060 16,203 +0.03(+0.43%)
Nov 10, 2009 7.030 7.120 7.000 7.030 22,559 +0.02(+0.29%)
Nov 09, 2009 7.000 7.080 6.920 7.010 71,616 +0.24(+3.55%)
Nov 06, 2009 6.760 6.800 6.670 6.770 23,762 +0.01(+0.15%)
Nov 05, 2009 6.730 6.840 6.720 6.760 48,512 +0.12(+1.81%)
Nov 04, 2009 6.600 6.800 6.600 6.640 32,907 +0.22(+3.43%)
Nov 03, 2009 6.320 6.460 6.300 6.420 94,160 -0.07(-1.08%)
Nov 02, 2009 6.420 6.700 6.370 6.490 59,228 -0.21(-3.13%)
Oct 30, 2009 6.840 6.840 6.450 6.700 38,043 -0.30(-4.29%)
Oct 29, 2009 6.750 7.010 6.750 7.000 118,031 +0.54(+8.36%)
Oct 28, 2009 6.750 6.750 6.460 6.460 93,095 -0.33(-4.86%)
Oct 27, 2009 7.090 7.090 6.790 6.790 43,260 -0.45(-6.22%)
Oct 26, 2009 7.500 7.580 7.160 7.240 76,246 -0.27(-3.60%)
Oct 23, 2009 7.560 7.560 7.410 7.510 29,999 -0.04(-0.53%)
Oct 22, 2009 7.410 7.550 7.400 7.550 21,317 +0.05(+0.67%)
Oct 21, 2009 7.500 7.700 7.490 7.500 27,093 -0.23(-2.98%)
Oct 20, 2009 7.670 7.750 7.600 7.730 34,164 -0.17(-2.15%)
Oct 19, 2009 7.730 7.920 7.700 7.900 26,234 +0.22(+2.86%)
Oct 16, 2009 7.710 7.710 7.570 7.680 35,812 -0.21(-2.66%)
Oct 15, 2009 7.710 7.910 7.710 7.890 72,065 -0.03(-0.38%)
Oct 14, 2009 7.780 7.990 7.780 7.920 65,553 +0.38(+5.04%)
Oct 13, 2009 7.480 7.590 7.450 7.540 125,653 +0.09(+1.21%)
Oct 12, 2009 7.540 7.540 7.440 7.450 49,511 +0.04(+0.54%)
Oct 09, 2009 7.380 7.440 7.310 7.410 79,326 -0.06(-0.80%)
Oct 08, 2009 7.310 7.540 7.260 7.470 60,820 +0.60(+8.73%)
Oct 07, 2009 6.800 6.870 6.760 6.870 58,121 -0.05(-0.72%)
Oct 06, 2009 6.720 6.950 6.720 6.920 38,107 +0.15(+2.22%)
Oct 05, 2009 6.480 6.780 6.480 6.770 22,400 +0.40(+6.28%)
Oct 02, 2009 6.200 6.450 6.190 6.370 82,655 -0.02(-0.31%)
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.