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 (%)
Feb 26, 2010 6.630 6.770 6.590 6.700 22,555 -0.07(-1.03%)
Feb 25, 2010 6.690 6.770 6.590 6.770 13,780 -0.09(-1.31%)
Feb 24, 2010 6.790 6.900 6.760 6.860 112,392 +0.06(+0.88%)
Feb 23, 2010 6.950 6.980 6.740 6.800 38,610 -0.30(-4.23%)
Feb 22, 2010 7.100 7.220 7.040 7.100 22,373 +0.17(+2.45%)
Feb 19, 2010 6.830 6.950 6.830 6.930 6,800 -0.03(-0.43%)
Feb 18, 2010 6.720 6.970 6.720 6.960 17,519 +0.18(+2.65%)
Feb 17, 2010 6.850 6.850 6.640 6.780 55,059 -0.39(-5.44%)
Feb 16, 2010 6.880 7.180 6.880 7.170 34,903 +0.34(+4.98%)
Feb 12, 2010 6.830 6.830 6.830 0 -0.27(-3.80%)
Feb 11, 2010 6.880 7.100 6.830 7.100 20,662 +0.23(+3.35%)
Feb 10, 2010 7.010 7.010 6.740 6.870 18,120 -0.23(-3.24%)
Feb 09, 2010 7.020 7.220 6.950 7.100 39,435 +0.25(+3.65%)
Feb 08, 2010 6.700 6.850 6.650 6.850 4,014 +0.00(+0.00%)
Feb 05, 2010 6.860 6.930 6.630 6.850 35,232 -0.12(-1.72%)
Feb 04, 2010 7.200 7.200 6.900 6.970 39,602 -0.53(-7.07%)
Feb 03, 2010 7.520 7.570 7.480 7.500 23,589 -0.17(-2.22%)
Feb 02, 2010 7.640 7.700 7.600 7.670 16,298 +0.22(+2.95%)
Feb 01, 2010 7.270 7.450 7.270 7.450 75,505 +0.19(+2.62%)
Jan 29, 2010 7.360 7.380 7.200 7.260 18,412 +0.16(+2.25%)
Jan 28, 2010 7.440 7.500 7.050 7.100 560,615 -0.25(-3.40%)
Jan 27, 2010 7.400 7.430 7.210 7.350 43,083 +0.01(+0.14%)
Jan 26, 2010 7.460 7.550 7.340 7.340 32,979 -0.26(-3.42%)
Jan 25, 2010 7.650 7.700 7.540 7.600 90,446 +0.22(+2.98%)
Jan 22, 2010 7.570 7.670 7.380 7.380 59,623 -0.13(-1.73%)
Jan 21, 2010 7.980 7.980 7.510 7.510 48,359 -0.54(-6.71%)
Jan 20, 2010 8.200 8.200 7.900 8.050 38,408 -0.48(-5.63%)
Jan 19, 2010 8.320 8.600 8.300 8.530 60,848 +0.18(+2.16%)
Jan 15, 2010 8.350 8.350 8.350 0 -0.25(-2.91%)
Jan 14, 2010 8.510 8.620 8.510 8.600 16,005 +0.07(+0.82%)
Jan 13, 2010 8.500 8.590 8.370 8.530 14,222 +0.14(+1.67%)
Jan 12, 2010 8.500 8.520 8.370 8.390 19,742 -0.61(-6.78%)
Jan 11, 2010 9.090 9.130 8.930 9.000 35,468 +0.17(+1.93%)
Jan 08, 2010 8.660 8.830 8.660 8.830 43,493 +0.07(+0.80%)
Jan 07, 2010 8.800 8.800 8.650 8.760 31,030 -0.07(-0.79%)
Jan 06, 2010 8.630 8.900 8.630 8.830 39,251 +0.19(+2.20%)
Jan 05, 2010 8.660 8.751 8.600 8.640 140,449 +0.01(+0.12%)
Jan 04, 2010 8.550 8.700 8.550 8.630 41,304 +0.21(+2.49%)
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%)
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.