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, 2015 3.790 3.820 3.760 3.780 460,091 -0.07(-1.82%)
Jul 30, 2015 3.830 3.860 3.820 3.850 158,173 -0.03(-0.77%)
Jul 29, 2015 3.735 3.890 3.730 3.880 371,375 +0.05(+1.31%)
Jul 28, 2015 3.730 3.830 3.690 3.830 520,397 +0.18(+4.79%)
Jul 27, 2015 3.690 3.720 3.640 3.655 52,784 -0.06(-1.48%)
Jul 24, 2015 3.770 3.770 3.710 3.710 36,523 -0.04(-0.93%)
Jul 23, 2015 3.765 3.770 3.710 3.745 231,796 -0.04(-1.19%)
Jul 22, 2015 3.790 3.830 3.760 3.790 91,106 -0.12(-3.07%)
Jul 21, 2015 3.890 3.930 3.870 3.910 181,420 +0.03(+0.77%)
Jul 20, 2015 3.895 3.900 3.850 3.880 110,614 +0.03(+0.78%)
Jul 17, 2015 3.885 3.885 3.850 3.850 94,147 +0.00(+0.00%)
Jul 16, 2015 3.875 3.890 3.850 3.850 110,009 +0.00(+0.13%)
Jul 15, 2015 3.895 3.910 3.830 3.845 75,625 -0.07(-1.79%)
Jul 14, 2015 3.900 3.940 3.860 3.915 1,258,614 -0.14(-3.45%)
Jul 13, 2015 4.000 4.060 3.970 4.055 191,596 -0.01(-0.25%)
Jul 10, 2015 4.070 4.110 4.030 4.065 162,434 +0.14(+3.44%)
Jul 09, 2015 3.950 4.000 3.930 3.930 87,535 +0.13(+3.42%)
Jul 08, 2015 3.880 3.880 3.780 3.800 78,606 -0.17(-4.28%)
Jul 07, 2015 3.920 3.980 3.830 3.970 156,689 +0.00(+0.00%)
Jul 06, 2015 4.000 4.030 3.920 3.970 83,165 -0.12(-2.93%)
Jul 02, 2015 4.090 4.090 4.090 0 +0.03(+0.74%)
Jul 01, 2015 4.150 4.150 4.010 4.060 135,580 -0.09(-2.17%)
Jun 30, 2015 4.210 4.250 4.150 4.150 703,778 -0.05(-1.19%)
Jun 29, 2015 4.290 4.290 4.200 4.200 90,416 -0.21(-4.76%)
Jun 26, 2015 4.430 4.440 4.380 4.410 58,071 -0.06(-1.34%)
Jun 25, 2015 4.460 4.490 4.420 4.470 52,490 +0.02(+0.45%)
Jun 24, 2015 4.490 4.530 4.450 4.450 34,124 -0.04(-0.89%)
Jun 23, 2015 4.495 4.570 4.460 4.490 51,930 -0.06(-1.32%)
Jun 22, 2015 4.580 4.620 4.550 4.550 36,907 +0.11(+2.48%)
Jun 19, 2015 4.500 4.500 4.400 4.440 31,007 -0.13(-2.84%)
Jun 18, 2015 4.560 4.650 4.520 4.570 38,451 +0.05(+1.11%)
Jun 17, 2015 4.545 4.560 4.450 4.520 100,699 -0.05(-1.09%)
Jun 16, 2015 4.555 4.580 4.510 4.570 74,350 +0.04(+0.77%)
Jun 15, 2015 4.580 4.580 4.510 4.535 617,753 -0.08(-1.84%)
Jun 12, 2015 4.655 4.655 4.580 4.620 49,953 +0.01(+0.33%)
Jun 11, 2015 4.720 4.740 4.570 4.605 106,298 -0.14(-3.05%)
Jun 10, 2015 4.855 4.855 4.740 4.750 73,456 -0.01(-0.21%)
Jun 09, 2015 4.830 4.830 4.730 4.760 572,954 +0.02(+0.42%)
Jun 08, 2015 4.703 4.750 4.700 4.740 103,475 +0.01(+0.21%)
Jun 05, 2015 4.650 4.740 4.650 4.730 45,315 -0.03(-0.73%)
Jun 04, 2015 4.840 4.840 4.740 4.765 97,443 -0.11(-2.16%)
Jun 03, 2015 4.870 4.920 4.850 4.870 103,667 +0.05(+1.04%)
Jun 02, 2015 4.800 4.836 4.760 4.820 147,129 +0.14(+2.99%)
Jun 01, 2015 4.640 4.680 4.604 4.680 28,689 -0.05(-1.06%)
May 29, 2015 4.690 4.740 4.680 4.730 62,335 +0.17(+3.73%)
May 28, 2015 4.540 4.570 4.510 4.560 116,552 -0.10(-2.15%)
May 27, 2015 4.580 4.670 4.530 4.660 141,303 +0.08(+1.86%)
May 26, 2015 4.580 4.610 4.560 4.575 61,995 -0.25(-5.08%)
May 22, 2015 4.820 4.820 4.820 0 -0.10(-2.03%)
May 21, 2015 4.850 4.930 4.850 4.920 80,257 -0.12(-2.38%)
May 20, 2015 5.050 5.040 5.040 162,548 +0.00(+0.00%)
May 19, 2015 5.005 5.070 4.980 5.040 288,746 -0.10(-1.95%)
May 18, 2015 5.110 5.243 5.080 5.140 261,051 +0.01(+0.19%)
May 15, 2015 5.060 5.130 5.020 5.130 247,353 +0.09(+1.79%)
May 14, 2015 4.960 5.050 4.960 5.040 96,288 +0.07(+1.41%)
May 13, 2015 4.970 4.980 4.850 4.970 131,745 +0.21(+4.41%)
May 12, 2015 4.765 4.790 4.730 4.760 69,105 -0.03(-0.63%)
May 11, 2015 4.810 4.820 4.760 4.790 43,261 -0.09(-1.84%)
May 08, 2015 4.900 4.920 4.860 4.880 174,574 -0.01(-0.20%)
May 07, 2015 4.870 4.940 4.740 4.890 700,359 +0.03(+0.53%)
May 06, 2015 4.955 4.955 4.800 4.864 78,728 +0.11(+2.40%)
May 05, 2015 4.900 4.950 4.750 4.750 240,063 -0.16(-3.26%)
May 04, 2015 4.980 4.990 4.870 4.910 420,299 +0.14(+2.94%)
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.