Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.400 -0.300 (-4.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2012 4.200 4.252 4.180 4.180 15,793 -0.01(-0.24%)
Aug 30, 2012 4.190 4.200 4.100 4.190 5,936 -0.10(-2.33%)
Aug 29, 2012 4.250 4.290 4.230 4.290 15,906 -0.06(-1.38%)
Aug 27, 2012 4.280 4.350 4.280 4.350 689 +0.09(+2.11%)
Aug 24, 2012 4.260 4.260 4.260 4.260 218 -0.21(-4.70%)
Aug 23, 2012 4.350 4.470 4.320 4.470 13,555 +0.12(+2.76%)
Aug 22, 2012 4.270 4.350 4.260 4.350 8,543 +0.11(+2.59%)
Aug 21, 2012 4.330 4.380 4.240 4.240 8,963 +0.00(+0.00%)
Aug 20, 2012 4.201 4.240 4.170 4.240 4,881 +0.02(+0.47%)
Aug 17, 2012 4.220 4.340 4.220 4.220 1,056 -0.02(-0.47%)
Aug 16, 2012 4.180 4.240 4.160 4.240 6,291 +0.04(+0.95%)
Aug 15, 2012 4.259 4.259 4.140 4.200 4,284 +0.05(+1.20%)
Aug 14, 2012 4.180 4.250 4.150 4.150 4,809 +0.00(+0.00%)
Aug 13, 2012 4.210 4.310 4.150 4.150 1,820 -0.15(-3.49%)
Aug 11, 2012 4.230 4.370 4.230 4.300 112,337 +0.00(+0.00%)
Aug 10, 2012 4.230 4.370 4.230 4.300 112,337 +0.04(+0.94%)
Aug 09, 2012 4.230 4.350 4.230 4.260 18,115 -0.09(-2.07%)
Aug 08, 2012 4.340 4.350 4.300 4.350 17,387 +0.03(+0.69%)
Aug 07, 2012 4.380 4.400 4.320 4.320 17,973 +0.12(+2.86%)
Aug 06, 2012 4.180 4.220 4.120 4.200 25,065 +0.05(+1.20%)
Aug 03, 2012 4.050 4.150 4.050 4.150 95,358 +0.29(+7.51%)
Aug 02, 2012 3.940 4.030 3.860 3.860 6,089 -0.21(-5.16%)
Aug 01, 2012 4.100 4.190 4.040 4.070 9,830 +0.05(+1.24%)
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%)
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.