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

Norsk Hydro ADR (OP: NHYDY )

6.375 -0.025 (-0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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, 2013 4.460 4.460 4.460 0 +0.03(+0.68%)
Dec 30, 2013 4.390 4.450 4.390 4.430 37,294 +0.07(+1.61%)
Dec 27, 2013 4.360 4.380 4.340 4.360 48,177 +0.06(+1.40%)
Dec 26, 2013 4.320 4.320 4.260 4.300 5,784 -0.02(-0.46%)
Dec 24, 2013 4.250 4.320 4.250 4.320 23,142 +0.08(+1.89%)
Dec 23, 2013 4.280 4.320 4.220 4.240 78,258 -0.01(-0.24%)
Dec 20, 2013 4.226 4.250 4.220 4.250 14,273 +0.05(+1.19%)
Dec 19, 2013 4.160 4.210 4.160 4.200 33,680 +0.01(+0.24%)
Dec 18, 2013 4.180 4.220 4.170 4.190 31,584 +0.01(+0.24%)
Dec 17, 2013 4.180 4.190 4.130 4.180 26,888 +0.04(+0.84%)
Dec 16, 2013 4.090 4.160 4.090 4.145 14,343 +0.10(+2.60%)
Dec 13, 2013 4.050 4.100 4.040 4.040 22,865 +0.00(+0.00%)
Dec 12, 2013 4.040 4.070 4.030 4.040 58,614 -0.05(-1.22%)
Dec 11, 2013 4.160 4.170 4.080 4.090 68,466 -0.06(-1.45%)
Dec 10, 2013 4.120 4.150 4.120 4.150 21,255 +0.04(+0.97%)
Dec 09, 2013 4.080 4.130 4.080 4.110 26,822 +0.00(+0.00%)
Dec 06, 2013 4.107 4.130 4.100 4.110 32,755 +0.02(+0.49%)
Dec 05, 2013 4.080 4.100 4.060 4.090 21,051 -0.03(-0.73%)
Dec 04, 2013 4.120 4.140 4.080 4.120 43,584 -0.01(-0.24%)
Dec 03, 2013 4.190 4.190 4.130 4.130 31,499 -0.09(-2.09%)
Dec 02, 2013 4.210 4.220 4.200 4.218 8,779 -0.07(-1.68%)
Nov 29, 2013 4.260 4.300 4.260 4.290 10,458 +0.07(+1.66%)
Nov 27, 2013 4.250 4.280 4.220 4.220 12,193 -0.04(-0.94%)
Nov 26, 2013 4.260 4.280 4.240 4.260 15,665 +0.02(+0.47%)
Nov 25, 2013 4.230 4.260 4.230 4.240 7,342 -0.04(-0.93%)
Nov 22, 2013 4.250 4.290 4.250 4.280 35,578 -0.01(-0.23%)
Nov 21, 2013 4.270 4.290 4.256 4.290 16,182 +0.06(+1.42%)
Nov 20, 2013 4.280 4.290 4.163 4.230 8,514 -0.03(-0.70%)
Nov 19, 2013 4.250 4.270 4.240 4.260 10,801 +0.04(+0.95%)
Nov 18, 2013 4.202 4.240 4.200 4.220 57,677 -0.02(-0.35%)
Nov 15, 2013 4.214 4.250 4.210 4.235 4,275 +0.04(+1.07%)
Nov 14, 2013 4.160 4.190 4.130 4.190 51,868 -0.01(-0.24%)
Nov 13, 2013 4.160 4.200 4.110 4.200 32,236 +0.08(+1.94%)
Nov 12, 2013 4.100 4.130 4.060 4.120 106,516 -0.03(-0.72%)
Nov 11, 2013 4.390 4.390 4.150 4.150 68,791 -0.25(-5.68%)
Nov 08, 2013 4.360 4.400 4.340 4.400 14,611 -0.07(-1.57%)
Nov 07, 2013 4.390 4.580 4.390 4.470 36,108 -0.16(-3.46%)
Nov 06, 2013 4.550 4.630 4.550 4.630 11,103 +0.10(+2.21%)
Nov 05, 2013 4.512 4.550 4.510 4.530 10,075 +0.04(+0.89%)
Nov 04, 2013 4.462 4.530 4.460 4.490 14,452 +0.03(+0.67%)
Nov 01, 2013 4.450 4.490 4.450 4.460 8,576 +0.02(+0.45%)
Oct 31, 2013 4.450 4.480 4.440 4.440 16,129 -0.09(-1.99%)
Oct 30, 2013 4.560 4.570 4.520 4.530 11,491 -0.05(-1.09%)
Oct 29, 2013 4.540 4.580 4.520 4.580 42,837 +0.04(+0.88%)
Oct 28, 2013 4.480 4.560 4.480 4.540 23,568 +0.00(+0.00%)
Oct 25, 2013 4.546 4.610 4.540 4.540 14,262 -0.06(-1.30%)
Oct 24, 2013 4.650 4.650 4.560 4.600 43,783 -0.02(-0.43%)
Oct 23, 2013 4.680 4.690 4.530 4.620 45,132 +0.13(+2.90%)
Oct 22, 2013 4.340 4.530 4.340 4.490 24,605 +0.21(+4.91%)
Oct 21, 2013 4.300 4.300 4.260 4.280 17,533 -0.02(-0.47%)
Oct 18, 2013 4.270 4.300 4.270 4.300 6,513 +0.04(+0.94%)
Oct 17, 2013 4.210 4.270 4.210 4.260 6,909 +0.10(+2.40%)
Oct 16, 2013 4.160 4.220 4.160 4.160 12,197 -0.05(-1.19%)
Oct 15, 2013 4.270 4.270 4.201 4.210 14,162 -0.09(-2.14%)
Oct 14, 2013 4.220 4.320 4.220 4.302 19,865 +0.08(+1.94%)
Oct 11, 2013 4.260 4.260 4.200 4.220 6,956 -0.02(-0.47%)
Oct 10, 2013 4.260 4.260 4.180 4.240 28,889 +0.08(+1.92%)
Oct 09, 2013 4.110 4.170 4.100 4.160 25,688 +0.05(+1.22%)
Oct 08, 2013 4.160 4.160 4.096 4.110 20,838 -0.06(-1.44%)
Oct 07, 2013 4.130 4.170 4.120 4.170 16,152 +0.00(+0.00%)
Oct 04, 2013 4.130 4.190 4.130 4.170 12,925 -0.01(-0.24%)
Oct 03, 2013 4.150 4.200 4.150 4.180 9,394 +0.03(+0.72%)
Oct 02, 2013 4.180 4.190 4.150 4.150 6,084 -0.03(-0.72%)
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.