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 (%)
Aug 31, 2009 5.850 6.000 5.840 5.980 30,402 -0.11(-1.81%)
Aug 28, 2009 6.100 6.220 6.090 6.090 30,675 +0.02(+0.33%)
Aug 27, 2009 6.140 6.170 5.950 6.070 25,900 -0.08(-1.30%)
Aug 26, 2009 6.220 6.220 6.050 6.150 27,813 -0.15(-2.38%)
Aug 25, 2009 6.350 6.450 6.260 6.300 39,675 +0.05(+0.80%)
Aug 24, 2009 6.270 6.380 6.200 6.250 36,810 +0.10(+1.63%)
Aug 21, 2009 6.050 6.160 6.040 6.150 14,317 +0.13(+2.16%)
Aug 20, 2009 5.870 6.020 5.870 6.020 14,600 +0.19(+3.26%)
Aug 19, 2009 5.650 5.900 5.650 5.830 62,278 -0.10(-1.69%)
Aug 18, 2009 5.770 6.005 5.770 5.930 62,461 +0.28(+4.96%)
Aug 17, 2009 5.570 5.680 5.570 5.650 21,030 -0.27(-4.56%)
Aug 14, 2009 6.030 6.030 5.850 5.920 56,836 -0.12(-1.99%)
Aug 13, 2009 5.910 6.040 5.910 6.040 57,691 +0.19(+3.25%)
Aug 12, 2009 5.610 5.850 5.610 5.850 49,848 +0.20(+3.54%)
Aug 11, 2009 5.770 5.770 5.600 5.650 41,648 -0.30(-5.04%)
Aug 10, 2009 5.980 5.990 5.880 5.950 30,508 -0.14(-2.30%)
Aug 07, 2009 6.070 6.190 6.030 6.090 38,036 -0.01(-0.16%)
Aug 06, 2009 6.250 6.250 6.020 6.100 47,716 -0.13(-2.09%)
Aug 05, 2009 6.260 6.260 6.040 6.230 150,871 +0.17(+2.81%)
Aug 04, 2009 6.020 6.150 5.950 6.060 70,736 -0.17(-2.73%)
Aug 03, 2009 6.030 6.280 6.030 6.230 69,216 +0.33(+5.59%)
Jul 31, 2009 5.640 5.900 5.640 5.900 29,940 +0.26(+4.61%)
Jul 30, 2009 5.570 5.730 5.570 5.640 51,406 +0.19(+3.49%)
Jul 29, 2009 5.470 5.590 5.410 5.450 117,952 -0.18(-3.20%)
Jul 28, 2009 5.630 5.640 5.500 5.630 337,405 -0.13(-2.26%)
Jul 27, 2009 5.620 5.780 5.620 5.760 860,425 +0.26(+4.73%)
Jul 24, 2009 5.430 5.510 5.400 5.500 59,511 +0.11(+2.04%)
Jul 23, 2009 5.150 5.420 5.150 5.390 43,496 +0.04(+0.75%)
Jul 22, 2009 5.300 5.380 5.300 5.350 41,778 +0.16(+3.08%)
Jul 21, 2009 5.280 5.280 5.150 5.190 37,037 +0.24(+4.85%)
Jul 20, 2009 5.000 5.000 4.930 4.950 28,893 -1011.83(-99.51%)
Jul 20, 2009 997.56 1020 988.90 1017 0 +1011.95(+20951.35%)
Jul 17, 2009 4.800 4.860 4.760 4.830 36,908 -985.01(-99.51%)
Jul 17, 2009 983.80 1005 973.87 989.84 0 +985.07(+20651.28%)
Jul 16, 2009 4.740 4.780 4.600 4.770 55,707 -986.61(-99.52%)
Jul 16, 2009 972.42 995.41 970.53 991.38 0 +986.63(+20771.14%)
Jul 15, 2009 4.550 4.750 4.550 4.750 29,313 -970.85(-99.51%)
Jul 15, 2009 939.99 977.10 930.88 975.60 0 +971.17(+21922.51%)
Jul 14, 2009 4.420 4.490 4.400 4.430 20,884 -919.91(-99.52%)
Jul 14, 2009 918.90 928.49 907.63 924.34 0 +919.92(+20812.56%)
Jul 13, 2009 4.220 4.420 4.220 4.420 18,433 +0.16(+3.76%)
Jul 10, 2009 4.160 4.300 4.160 4.260 23,485 -0.07(-1.62%)
Jul 09, 2009 4.340 4.460 4.250 4.330 36,434 +0.02(+0.46%)
Jul 08, 2009 4.380 4.400 4.240 4.310 90,708 -0.08(-1.82%)
Jul 07, 2009 4.500 4.530 4.370 4.390 63,940 -0.22(-4.77%)
Jul 06, 2009 4.650 4.680 4.510 4.610 48,856 -0.42(-8.35%)
Jul 02, 2009 5.170 5.170 5.000 5.030 46,114 -0.29(-5.45%)
Jul 01, 2009 5.170 5.422 5.170 5.320 66,347 +0.19(+3.70%)
Jun 30, 2009 5.160 5.280 5.020 5.130 67,863 -0.11(-2.10%)
Jun 29, 2009 5.230 5.240 5.140 5.240 45,368 -0.01(-0.19%)
Jun 26, 2009 5.190 5.340 5.180 5.250 118,499 +0.00(+0.00%)
Jun 25, 2009 5.100 5.250 5.100 5.250 64,392 -0.01(-0.19%)
Jun 24, 2009 5.300 5.450 5.190 5.260 40,841 +0.24(+4.78%)
Jun 23, 2009 5.090 5.090 4.950 5.020 61,672 -0.07(-1.38%)
Jun 22, 2009 5.120 5.250 5.030 5.090 87,285 -0.31(-5.74%)
Jun 19, 2009 5.400 5.420 5.330 5.400 45,903 -0.11(-2.00%)
Jun 18, 2009 5.400 5.580 5.350 5.510 44,948 +0.16(+2.99%)
Jun 17, 2009 5.380 5.430 5.230 5.350 72,503 -0.34(-5.98%)
Jun 16, 2009 5.700 5.805 5.660 5.690 54,780 +0.04(+0.71%)
Jun 15, 2009 5.780 5.820 5.580 5.650 207,846 -0.37(-6.15%)
Jun 12, 2009 6.000 6.060 5.930 6.020 149,457 -0.27(-4.29%)
Jun 11, 2009 6.080 6.380 6.080 6.290 1,268,047 +0.44(+7.52%)
Jun 10, 2009 5.980 6.020 5.790 5.850 51,183 +0.25(+4.46%)
Jun 09, 2009 5.600 5.640 5.550 5.600 18,202 +0.05(+0.90%)
Jun 08, 2009 5.605 5.610 5.450 5.550 51,548 -0.10(-1.77%)
Jun 05, 2009 5.740 5.740 5.540 5.650 23,947 +0.15(+2.73%)
Jun 04, 2009 5.430 5.540 5.410 5.500 78,655 +0.08(+1.48%)
Jun 03, 2009 5.540 5.540 5.340 5.420 83,868 -0.42(-7.19%)
Jun 02, 2009 5.630 5.850 5.630 5.840 30,018 +0.18(+3.18%)
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.