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, 2014 5.925 6.030 5.860 5.970 20,275 +0.02(+0.34%)
Jul 30, 2014 6.000 6.000 5.950 5.950 24,859 -0.06(-1.00%)
Jul 29, 2014 6.030 6.130 6.000 6.010 42,980 -0.08(-1.39%)
Jul 28, 2014 6.120 6.120 6.060 6.095 22,863 +0.00(+0.08%)
Jul 25, 2014 6.197 6.197 6.070 6.090 21,752 -0.05(-0.81%)
Jul 24, 2014 6.150 6.150 6.120 6.140 60,841 +0.04(+0.66%)
Jul 23, 2014 6.060 6.100 6.030 6.100 60,480 +0.07(+1.16%)
Jul 22, 2014 5.970 6.040 5.930 6.030 46,701 +0.31(+5.42%)
Jul 21, 2014 5.810 5.840 5.710 5.720 450,110 -0.04(-0.69%)
Jul 18, 2014 5.910 5.920 5.760 5.760 270,786 -0.18(-2.96%)
Jul 17, 2014 5.950 6.000 5.870 5.936 21,100 -0.02(-0.40%)
Jul 16, 2014 5.940 5.990 5.940 5.960 67,650 +0.11(+1.88%)
Jul 15, 2014 5.780 5.870 5.780 5.850 22,744 +0.12(+2.09%)
Jul 14, 2014 5.690 5.779 5.680 5.730 307,196 +0.13(+2.32%)
Jul 11, 2014 5.640 5.640 5.580 5.600 20,412 +0.01(+0.18%)
Jul 10, 2014 5.600 5.630 5.550 5.590 101,354 -0.13(-2.27%)
Jul 09, 2014 5.670 5.720 5.660 5.720 25,702 +0.14(+2.51%)
Jul 08, 2014 5.610 5.610 5.570 5.580 35,359 -0.05(-0.89%)
Jul 07, 2014 5.600 5.640 5.590 5.630 41,852 +0.01(+0.18%)
Jul 03, 2014 5.620 5.620 5.620 0 +0.15(+2.65%)
Jul 02, 2014 5.460 5.500 5.440 5.475 39,127 +0.03(+0.64%)
Jul 01, 2014 5.390 5.450 5.390 5.440 8,928 +0.01(+0.18%)
Jun 30, 2014 5.370 5.440 5.370 5.430 63,417 -0.07(-1.27%)
Jun 27, 2014 5.430 5.500 5.420 5.500 27,894 +0.04(+0.73%)
Jun 26, 2014 5.440 5.460 5.390 5.460 49,044 -0.06(-1.09%)
Jun 25, 2014 5.470 5.520 5.470 5.520 46,749 -0.07(-1.25%)
Jun 24, 2014 5.560 5.620 5.560 5.590 37,850 +0.00(+0.00%)
Jun 23, 2014 5.540 5.620 5.540 5.590 23,961 +0.02(+0.36%)
Jun 20, 2014 5.550 5.570 5.490 5.570 26,308 -0.02(-0.36%)
Jun 19, 2014 5.600 5.600 5.550 5.590 24,596 -0.06(-1.06%)
Jun 18, 2014 5.580 5.650 5.580 5.650 19,998 +0.09(+1.62%)
Jun 17, 2014 5.550 5.560 5.530 5.560 27,632 -0.09(-1.59%)
Jun 16, 2014 5.600 5.650 5.600 5.650 14,473 -0.02(-0.35%)
Jun 13, 2014 5.640 5.670 5.600 5.670 27,875 +0.03(+0.53%)
Jun 12, 2014 5.630 5.660 5.620 5.640 89,587 +0.00(+0.00%)
Jun 11, 2014 5.580 5.650 5.580 5.640 19,869 -0.02(-0.35%)
Jun 10, 2014 5.590 5.660 5.590 5.660 31,090 +0.05(+0.89%)
Jun 06, 2014 5.630 5.630 5.570 5.610 55,337 -0.02(-0.36%)
Jun 05, 2014 5.530 5.630 5.530 5.630 40,887 +0.12(+2.18%)
Jun 04, 2014 5.460 5.570 5.460 5.510 23,025 +0.02(+0.36%)
Jun 03, 2014 5.450 5.490 5.440 5.490 22,266 +0.03(+0.55%)
Jun 02, 2014 5.500 5.500 5.440 5.460 13,434 -0.03(-0.55%)
May 30, 2014 5.490 5.490 5.390 5.490 18,211 -0.01(-0.27%)
May 29, 2014 5.570 5.570 5.490 5.505 19,813 -0.01(-0.27%)
May 28, 2014 5.491 5.540 5.460 5.520 47,294 +0.00(+0.00%)
May 27, 2014 5.510 5.620 5.510 5.520 77,067 -0.07(-1.25%)
May 23, 2014 5.590 5.590 5.590 0 +0.08(+1.45%)
May 22, 2014 5.500 5.530 5.500 5.510 7,403 +0.09(+1.66%)
May 21, 2014 5.420 5.430 5.350 5.420 38,668 +0.02(+0.37%)
May 20, 2014 5.400 5.470 5.350 5.400 75,413 -0.10(-1.82%)
May 19, 2014 5.520 5.540 5.500 5.500 19,061 -0.03(-0.54%)
May 16, 2014 5.520 5.530 5.430 5.530 30,473 -0.07(-1.25%)
May 15, 2014 5.580 5.634 5.580 5.600 32,587 +0.02(+0.36%)
May 14, 2014 5.690 5.700 5.580 5.580 67,274 -0.07(-1.24%)
May 13, 2014 5.623 5.660 5.620 5.650 485,440 +0.02(+0.36%)
May 12, 2014 5.620 5.630 5.590 5.630 97,980 +0.08(+1.44%)
May 09, 2014 5.400 5.580 5.400 5.550 933,624 +0.01(+0.18%)
May 08, 2014 5.460 5.580 5.460 5.540 625,789 -0.05(-0.89%)
May 07, 2014 5.540 5.590 5.540 5.590 22,563 +0.05(+0.90%)
May 06, 2014 5.480 5.566 5.480 5.540 17,764 -0.05(-0.89%)
May 05, 2014 5.550 5.590 5.500 5.590 43,430 -0.02(-0.39%)
May 02, 2014 5.450 5.628 5.450 5.612 29,297 +0.21(+3.93%)
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.