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

Norsk Hydro ADR (OP: NHYDY )

6.480 +0.105 (+1.65%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Feb 28, 2014 5.000 5.000 4.950 4.950 0 -0.01(-0.20%)
Feb 27, 2014 4.990 5.000 4.940 4.960 10,738 +0.05(+1.02%)
Feb 26, 2014 4.894 4.920 4.870 4.910 12,521 -0.05(-1.01%)
Feb 25, 2014 5.020 5.020 4.894 4.960 19,315 -0.07(-1.39%)
Feb 24, 2014 4.996 5.050 4.978 5.030 22,138 +0.05(+1.04%)
Feb 21, 2014 4.985 5.000 4.940 4.978 0 +0.03(+0.57%)
Feb 20, 2014 4.894 4.950 4.870 4.950 14,889 +0.04(+0.81%)
Feb 19, 2014 4.910 5.010 4.910 4.910 34,569 -0.05(-1.01%)
Feb 18, 2014 4.950 5.000 4.950 4.960 10,365 +0.04(+0.81%)
Feb 14, 2014 4.920 4.920 4.920 0 -0.02(-0.40%)
Feb 13, 2014 4.820 4.950 4.820 4.940 23,445 +0.05(+1.02%)
Feb 12, 2014 4.820 4.900 4.820 4.890 21,694 +0.14(+2.95%)
Feb 11, 2014 4.650 4.750 4.650 4.750 10,305 +0.05(+1.06%)
Feb 10, 2014 4.710 4.710 4.660 4.700 3,574 +0.03(+0.64%)
Feb 07, 2014 4.570 4.670 4.570 4.670 0 +0.08(+1.74%)
Feb 06, 2014 4.540 4.590 4.540 4.590 9,461 +0.01(+0.22%)
Feb 05, 2014 4.490 4.580 4.490 4.580 9,254 +0.07(+1.55%)
Feb 04, 2014 4.480 4.520 4.468 4.510 20,515 +0.00(+0.00%)
Feb 03, 2014 4.580 4.580 4.480 4.510 33,495 -0.08(-1.74%)
Jan 31, 2014 4.600 4.620 4.570 4.590 0 +0.00(+0.11%)
Jan 30, 2014 4.600 4.610 4.560 4.585 32,151 -0.04(-0.76%)
Jan 29, 2014 4.580 4.694 4.580 4.620 20,915 -0.26(-5.33%)
Jan 28, 2014 4.850 4.890 4.830 4.880 41,815 +0.03(+0.62%)
Jan 27, 2014 4.840 4.860 4.790 4.850 122,621 -0.05(-1.02%)
Jan 24, 2014 4.940 4.940 4.880 4.900 0 -0.07(-1.41%)
Jan 23, 2014 5.000 5.000 4.940 4.970 41,324 -0.03(-0.60%)
Jan 22, 2014 5.030 5.030 4.950 5.000 131,739 -0.07(-1.38%)
Jan 21, 2014 4.900 5.120 4.900 5.070 328,444 +0.28(+5.85%)
Jan 17, 2014 4.790 4.790 4.790 0 +0.06(+1.27%)
Jan 16, 2014 4.690 4.730 4.680 4.730 50,718 +0.24(+5.35%)
Jan 15, 2014 4.480 4.600 4.480 4.490 62,302 -0.02(-0.44%)
Jan 14, 2014 4.490 4.530 4.460 4.510 21,691 +0.06(+1.35%)
Jan 13, 2014 4.484 4.500 4.450 4.450 39,169 +0.00(+0.00%)
Jan 10, 2014 4.450 4.450 4.430 4.450 45,342 -0.01(-0.22%)
Jan 09, 2014 4.440 4.502 4.440 4.460 12,585 +0.02(+0.45%)
Jan 08, 2014 4.460 4.460 4.410 4.440 25,836 +0.06(+1.37%)
Jan 07, 2014 4.368 4.380 4.360 4.380 9,941 +0.05(+1.15%)
Jan 06, 2014 4.340 4.370 4.300 4.330 4,746 -0.08(-1.81%)
Jan 03, 2014 4.370 4.410 4.370 4.410 0 +0.08(+1.85%)
Jan 02, 2014 4.350 4.360 4.313 4.330 7,338 -0.13(-2.91%)
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%)
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.