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

Norsk Hydro ADR (OP: NHYDY )

6.510 +0.135 (+2.12%)
Streaming Delayed Price Updated: 3:47 PM 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 (%)
May 28, 2010 6.180 6.180 5.940 5.990 49,419 -0.19(-3.07%)
May 27, 2010 6.010 6.220 6.010 6.180 19,799 +0.35(+6.00%)
May 26, 2010 5.960 6.010 5.810 5.830 80,306 +0.12(+2.10%)
May 25, 2010 5.380 5.780 5.380 5.710 56,634 -0.19(-3.22%)
May 24, 2010 5.800 5.990 5.800 5.900 19,246 -0.10(-1.67%)
May 21, 2010 5.670 6.000 5.670 6.000 22,465 +0.25(+4.35%)
May 20, 2010 5.750 5.920 5.660 5.750 44,503 -0.45(-7.26%)
May 19, 2010 6.180 6.300 6.080 6.200 34,468 -0.25(-3.88%)
May 18, 2010 6.600 6.780 6.310 6.450 36,853 -0.25(-3.73%)
May 17, 2010 6.600 6.760 6.550 6.700 25,853 +0.01(+0.15%)
May 14, 2010 6.860 6.860 6.630 6.690 17,376 -0.26(-3.74%)
May 13, 2010 7.000 7.100 6.950 6.950 23,872 -0.13(-1.84%)
May 12, 2010 7.090 7.090 6.960 7.080 184,242 +0.17(+2.46%)
May 11, 2010 6.970 7.000 6.900 6.910 110,024 -0.05(-0.72%)
May 10, 2010 6.960 6.970 6.850 6.960 81,008 +0.56(+8.75%)
May 07, 2010 6.460 6.600 6.300 6.400 55,014 -0.22(-3.32%)
May 06, 2010 7.070 7.070 6.450 6.620 77,957 -0.42(-5.97%)
May 05, 2010 7.040 7.140 6.890 7.040 36,800 -0.46(-6.13%)
May 04, 2010 7.410 7.500 7.330 7.500 52,727 -0.45(-5.66%)
May 03, 2010 7.900 7.970 7.820 7.950 121,808 +0.28(+3.65%)
Apr 30, 2010 7.800 7.820 7.610 7.670 25,496 -0.25(-3.16%)
Apr 29, 2010 7.850 7.960 7.850 7.920 4,927 +0.13(+1.67%)
Apr 28, 2010 7.780 7.800 7.730 7.790 27,664 -0.13(-1.64%)
Apr 27, 2010 7.990 8.110 7.860 7.920 21,630 +0.02(+0.25%)
Apr 26, 2010 7.870 7.960 7.850 7.900 10,384 +0.10(+1.28%)
Apr 23, 2010 7.650 7.800 7.650 7.800 10,180 +0.15(+1.96%)
Apr 22, 2010 7.660 7.750 7.570 7.650 38,321 -0.01(-0.13%)
Apr 21, 2010 7.710 7.710 7.610 7.660 25,068 -0.03(-0.39%)
Apr 20, 2010 7.780 7.780 7.680 7.690 19,132 +0.10(+1.32%)
Apr 19, 2010 7.570 7.640 7.440 7.590 23,268 -0.21(-2.69%)
Apr 16, 2010 7.840 7.840 7.670 7.800 13,882 -0.15(-1.89%)
Apr 15, 2010 7.900 7.990 7.900 7.950 16,240 -0.05(-0.62%)
Apr 14, 2010 7.960 8.050 7.950 8.000 18,276 +0.26(+3.36%)
Apr 13, 2010 7.815 7.815 7.730 7.740 6,273 -0.09(-1.15%)
Apr 12, 2010 7.790 7.870 7.760 7.830 21,769 +0.06(+0.77%)
Apr 09, 2010 7.700 7.780 7.700 7.770 29,711 +0.07(+0.91%)
Apr 08, 2010 7.560 7.750 7.560 7.700 26,741 +0.08(+1.05%)
Apr 07, 2010 7.690 7.730 7.610 7.620 4,668 -0.07(-0.91%)
Apr 06, 2010 7.570 7.720 7.570 7.690 19,202 -0.01(-0.13%)
Apr 05, 2010 7.680 7.800 7.550 7.700 22,444 +0.00(+0.00%)
Apr 01, 2010 7.700 7.700 7.700 0 +0.25(+3.36%)
Mar 31, 2010 7.500 7.600 7.400 7.450 21,795 +0.09(+1.22%)
Mar 30, 2010 7.470 7.500 7.340 7.360 27,133 -0.05(-0.67%)
Mar 29, 2010 7.310 7.410 7.310 7.410 49,994 +0.22(+3.06%)
Mar 26, 2010 7.200 7.240 7.100 7.190 12,205 +0.16(+2.28%)
Mar 25, 2010 7.180 7.210 7.030 7.030 43,572 +0.00(+0.00%)
Mar 24, 2010 6.980 7.080 6.970 7.030 7,139 -0.12(-1.68%)
Mar 23, 2010 7.100 7.250 7.100 7.150 9,057 +0.08(+1.13%)
Mar 22, 2010 6.950 7.070 6.910 7.070 8,747 +0.07(+1.00%)
Mar 19, 2010 7.220 7.220 6.990 7.000 14,254 -0.20(-2.78%)
Mar 18, 2010 7.260 7.350 7.160 7.200 26,650 -0.10(-1.37%)
Mar 17, 2010 7.160 7.370 7.160 7.300 191,150 +0.20(+2.82%)
Mar 16, 2010 7.060 7.120 7.020 7.100 47,947 +0.01(+0.14%)
Mar 15, 2010 7.040 7.090 7.030 7.090 7,702 -0.10(-1.39%)
Mar 12, 2010 7.260 7.280 7.150 7.190 30,503 -0.01(-0.14%)
Mar 11, 2010 7.240 7.240 7.120 7.200 165,721 -0.01(-0.14%)
Mar 10, 2010 7.208 7.300 7.150 7.210 611,983 +0.11(+1.55%)
Mar 09, 2010 7.020 7.150 7.020 7.100 93,146 -0.13(-1.80%)
Mar 08, 2010 7.270 7.300 7.200 7.230 1,307,291 -0.15(-2.03%)
Mar 05, 2010 7.270 7.420 7.270 7.380 39,606 +0.28(+3.94%)
Mar 04, 2010 7.250 7.250 7.100 7.100 18,020 +0.02(+0.28%)
Mar 03, 2010 7.050 7.130 7.030 7.080 28,552 +0.20(+2.91%)
Mar 02, 2010 6.930 6.970 6.880 6.880 10,993 +0.06(+0.88%)
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.