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 (%)
Jul 31, 2012 4.050 4.100 3.990 4.020 37,714 -0.03(-0.74%)
Jul 30, 2012 3.950 4.050 3.950 4.050 4,038 -0.01(-0.25%)
Jul 27, 2012 3.930 4.060 3.930 4.060 28,633 +0.21(+5.45%)
Jul 26, 2012 3.880 3.910 3.840 3.850 63,388 +0.03(+0.79%)
Jul 25, 2012 3.840 3.900 3.760 3.820 37,128 -0.13(-3.29%)
Jul 24, 2012 4.110 4.120 3.940 3.950 94,836 -0.25(-6.04%)
Jul 23, 2012 4.240 4.250 4.110 4.204 18,433 -0.11(-2.46%)
Jul 20, 2012 4.350 4.350 4.250 4.310 3,845 -0.10(-2.27%)
Jul 19, 2012 4.310 4.410 4.310 4.410 11,377 +0.16(+3.76%)
Jul 18, 2012 4.200 4.280 4.150 4.250 4,491 +0.10(+2.41%)
Jul 17, 2012 4.290 4.290 4.140 4.150 7,637 -0.12(-2.81%)
Jul 16, 2012 4.190 4.270 4.190 4.270 12,897 +0.09(+2.15%)
Jul 14, 2012 4.290 4.290 4.180 4.180 6,974 +0.00(+0.00%)
Jul 13, 2012 4.290 4.290 4.180 4.180 6,974 +0.06(+1.46%)
Jul 12, 2012 4.140 4.190 4.080 4.120 17,085 -0.04(-0.91%)
Jul 11, 2012 4.150 4.230 4.140 4.158 10,426 -0.08(-1.93%)
Jul 10, 2012 4.228 4.289 4.150 4.240 25,816 +0.06(+1.44%)
Jul 09, 2012 4.120 4.180 4.120 4.180 2,939 +0.02(+0.48%)
Jul 06, 2012 4.260 4.260 4.150 4.160 5,240 -0.11(-2.58%)
Jul 05, 2012 4.310 4.340 4.260 4.270 12,785 -0.20(-4.47%)
Jul 03, 2012 4.480 4.560 4.420 4.470 10,320 -0.03(-0.67%)
Jul 02, 2012 4.410 4.500 4.410 4.500 19,425 -0.02(-0.44%)
Jun 29, 2012 4.500 4.520 4.440 4.520 72,252 +0.28(+6.60%)
Jun 28, 2012 4.210 4.250 4.190 4.240 7,222 -0.10(-2.30%)
Jun 27, 2012 4.240 4.340 4.240 4.340 28,623 +0.02(+0.46%)
Jun 26, 2012 4.250 4.330 4.200 4.320 81,636 +0.02(+0.47%)
Jun 25, 2012 4.300 4.360 4.272 4.300 3,952 -0.16(-3.59%)
Jun 22, 2012 4.440 4.480 4.400 4.460 21,804 -0.04(-0.89%)
Jun 21, 2012 4.590 4.590 4.420 4.500 5,636 -0.26(-5.46%)
Jun 20, 2012 4.708 4.770 4.680 4.760 15,128 +0.11(+2.37%)
Jun 19, 2012 4.510 4.700 4.510 4.650 72,999 +0.10(+2.20%)
Jun 18, 2012 4.470 4.550 4.470 4.550 14,654 +0.00(+0.00%)
Jun 15, 2012 4.440 4.580 4.440 4.550 18,053 +0.19(+4.36%)
Jun 14, 2012 4.320 4.360 4.280 4.360 27,289 -0.02(-0.46%)
Jun 13, 2012 4.330 4.420 4.330 4.380 21,523 +0.06(+1.39%)
Jun 12, 2012 4.240 4.330 4.220 4.320 65,342 +0.10(+2.37%)
Jun 11, 2012 4.330 4.330 4.180 4.220 5,072 -0.11(-2.54%)
Jun 08, 2012 4.270 4.330 4.270 4.330 10,565 -0.01(-0.23%)
Jun 07, 2012 4.450 4.450 4.340 4.340 6,785 +0.10(+2.36%)
Jun 06, 2012 4.200 4.270 4.200 4.240 21,386 +0.10(+2.42%)
Jun 05, 2012 4.090 4.140 4.060 4.140 2,571 +0.10(+2.48%)
Jun 04, 2012 4.060 4.060 4.000 4.040 3,293 -0.02(-0.49%)
Jun 01, 2012 4.100 4.120 4.060 4.060 33,165 -0.10(-2.40%)
May 31, 2012 4.180 4.180 4.080 4.160 96,758 +0.01(+0.24%)
May 30, 2012 4.240 4.240 4.150 4.150 61,157 -0.21(-4.82%)
May 29, 2012 4.350 4.390 4.270 4.360 19,122 +0.11(+2.59%)
May 25, 2012 4.210 4.250 4.210 4.250 12,187 +0.01(+0.24%)
May 24, 2012 4.240 4.250 4.200 4.240 18,748 -0.15(-3.42%)
May 23, 2012 4.380 4.390 4.270 4.390 24,981 -0.02(-0.45%)
May 22, 2012 4.530 4.550 4.400 4.410 77,205 +0.03(+0.68%)
May 21, 2012 4.220 4.380 4.220 4.380 39,763 +0.22(+5.29%)
May 18, 2012 4.236 4.236 4.140 4.160 4,395 +0.05(+1.22%)
May 17, 2012 4.190 4.190 4.110 4.110 16,692 -0.09(-2.05%)
May 16, 2012 4.240 4.240 4.180 4.196 16,814 +0.05(+1.11%)
May 15, 2012 4.280 4.300 4.150 4.150 38,492 -0.19(-4.38%)
May 14, 2012 4.330 4.380 4.330 4.340 43,535 -0.15(-3.34%)
May 11, 2012 4.340 4.590 4.340 4.490 33,387 +0.09(+2.05%)
May 10, 2012 4.400 4.450 4.360 4.400 7,791 +0.09(+2.09%)
May 09, 2012 4.240 4.380 4.190 4.310 15,011 -0.14(-3.15%)
May 08, 2012 4.460 4.670 4.400 4.450 66,216 -0.20(-4.30%)
May 07, 2012 4.530 4.650 4.530 4.650 8,033 +0.11(+2.42%)
May 04, 2012 4.620 4.620 4.540 4.540 10,920 -0.11(-2.37%)
May 03, 2012 4.690 4.710 4.650 4.650 3,529 -0.03(-0.56%)
May 02, 2012 4.790 4.790 4.648 4.676 21,600 -0.17(-3.59%)
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.