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 (%)
Jun 28, 2013 3.970 4.020 3.910 3.980 46,723 -0.05(-1.24%)
Jun 27, 2013 3.990 4.040 3.980 4.030 21,441 +0.08(+2.03%)
Jun 26, 2013 4.000 4.030 3.930 3.950 52,242 -0.12(-2.95%)
Jun 25, 2013 4.050 4.100 3.980 4.070 65,623 +0.07(+1.75%)
Jun 24, 2013 3.950 4.020 3.910 4.000 39,841 -0.04(-0.99%)
Jun 21, 2013 4.030 4.070 3.930 4.040 37,191 -0.05(-1.22%)
Jun 20, 2013 4.270 4.270 4.040 4.090 17,933 -0.21(-4.88%)
Jun 19, 2013 4.360 4.430 4.300 4.300 15,552 -0.14(-3.15%)
Jun 18, 2013 4.360 4.440 4.360 4.440 9,714 +0.10(+2.30%)
Jun 17, 2013 4.380 4.400 4.330 4.340 17,903 -0.08(-1.81%)
Jun 14, 2013 4.510 4.510 4.420 4.420 2,925 -0.08(-1.78%)
Jun 13, 2013 4.370 4.500 4.370 4.500 30,875 +0.18(+4.17%)
Jun 12, 2013 4.430 4.440 4.320 4.320 61,539 -0.13(-2.92%)
Jun 11, 2013 4.420 4.450 4.400 4.450 75,473 -0.03(-0.67%)
Jun 10, 2013 4.580 4.600 4.480 4.480 123,480 -0.12(-2.61%)
Jun 07, 2013 4.650 4.650 4.590 4.600 9,061 +0.01(+0.22%)
Jun 06, 2013 4.580 4.630 4.560 4.590 21,775 +0.06(+1.44%)
Jun 05, 2013 4.570 4.570 4.520 4.525 32,615 -0.04(-0.98%)
Jun 04, 2013 4.600 4.600 4.540 4.570 33,049 -0.02(-0.44%)
Jun 03, 2013 4.500 4.590 4.500 4.590 8,675 +0.02(+0.44%)
May 31, 2013 4.530 4.620 4.470 4.570 7,441 +0.08(+1.76%)
May 30, 2013 4.490 4.620 4.490 4.491 26,617 +0.03(+0.70%)
May 29, 2013 4.510 4.510 4.460 4.460 135,074 +0.05(+1.13%)
May 28, 2013 4.660 4.660 4.380 4.410 154,369 -0.11(-2.43%)
May 24, 2013 4.518 4.620 4.478 4.520 12,856 -0.01(-0.22%)
May 23, 2013 4.480 4.530 4.466 4.530 10,190 -0.01(-0.22%)
May 22, 2013 4.618 4.690 4.520 4.540 19,820 -0.06(-1.30%)
May 21, 2013 4.590 4.660 4.580 4.600 23,474 +0.10(+2.22%)
May 20, 2013 4.450 4.520 4.450 4.500 26,721 +0.10(+2.27%)
May 17, 2013 4.420 4.440 4.400 4.400 29,513 -0.06(-1.35%)
May 16, 2013 4.430 4.480 4.400 4.460 40,788 +0.01(+0.22%)
May 15, 2013 4.400 4.450 4.400 4.450 84,066 -0.05(-1.11%)
May 13, 2013 4.500 4.520 4.480 4.500 23,003 -0.06(-1.32%)
May 10, 2013 4.521 4.560 4.500 4.560 30,388 -0.09(-1.94%)
May 09, 2013 4.700 4.730 4.630 4.650 22,423 -0.05(-1.06%)
May 08, 2013 4.670 4.700 4.670 4.700 31,808 +0.07(+1.51%)
May 07, 2013 4.690 4.690 4.600 4.630 100,320 -0.01(-0.22%)
May 06, 2013 4.600 4.670 4.600 4.640 3,211 -0.06(-1.28%)
May 03, 2013 4.630 4.700 4.630 4.700 2,339 +0.09(+1.95%)
May 02, 2013 4.590 4.650 4.590 4.610 43,436 -0.03(-0.65%)
May 01, 2013 4.650 4.750 4.590 4.640 1,669 +0.00(+0.00%)
Apr 30, 2013 4.580 4.650 4.580 4.640 55,473 +0.03(+0.65%)
Apr 29, 2013 4.606 4.619 4.590 4.610 2,785 +0.03(+0.66%)
Apr 26, 2013 4.590 4.580 4.550 4.580 15,963 +0.03(+0.66%)
Apr 25, 2013 4.590 4.600 4.550 4.550 3,647 +0.13(+2.94%)
Apr 24, 2013 4.400 4.480 4.380 4.420 26,105 +0.02(+0.45%)
Apr 23, 2013 4.480 4.400 4.360 4.400 23,837 +0.03(+0.69%)
Apr 22, 2013 4.320 4.370 4.290 4.370 43,839 +0.00(+0.00%)
Apr 19, 2013 4.430 4.430 4.360 4.370 38,957 +0.03(+0.69%)
Apr 18, 2013 4.320 4.380 4.310 4.340 7,147 +0.06(+1.40%)
Apr 17, 2013 4.260 4.280 4.240 4.280 3,784 -0.06(-1.43%)
Apr 16, 2013 4.290 4.420 4.290 4.342 10,498 +0.06(+1.45%)
Apr 15, 2013 4.310 4.340 4.240 4.280 7,132 -0.19(-4.25%)
Apr 12, 2013 4.450 4.470 4.430 4.470 16,329 +0.02(+0.45%)
Apr 11, 2013 4.420 4.460 4.420 4.450 5,261 +0.02(+0.45%)
Apr 10, 2013 4.460 4.564 4.430 4.430 13,841 +0.00(+0.00%)
Apr 09, 2013 4.390 4.440 4.384 4.430 10,760 +0.08(+1.84%)
Apr 08, 2013 4.350 4.350 4.300 4.350 4,663 +0.03(+0.69%)
Apr 05, 2013 4.230 4.320 4.210 4.320 8,185 +0.03(+0.70%)
Apr 04, 2013 4.330 4.330 4.250 4.290 7,422 +0.09(+2.14%)
Apr 03, 2013 4.260 4.280 4.200 4.200 10,199 +0.05(+1.20%)
Apr 02, 2013 4.260 4.260 4.150 4.150 24,975 -0.09(-2.12%)
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.