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 30, 2013 4.100 4.100 3.990 4.015 10,612 -0.04(-0.86%)
Aug 29, 2013 4.100 4.130 4.050 4.050 14,925 -0.11(-2.64%)
Aug 28, 2013 4.090 4.180 4.090 4.160 7,096 +0.04(+0.97%)
Aug 27, 2013 4.130 4.150 4.110 4.120 21,337 -0.02(-0.48%)
Aug 26, 2013 4.120 4.220 4.100 4.140 36,175 -0.12(-2.82%)
Aug 23, 2013 4.170 4.300 4.170 4.260 61,033 +0.11(+2.65%)
Aug 22, 2013 4.131 4.200 4.110 4.150 10,917 +0.00(+0.00%)
Aug 21, 2013 4.167 4.170 4.106 4.150 31,692 -0.11(-2.61%)
Aug 20, 2013 4.280 4.290 4.230 4.261 7,786 -0.07(-1.59%)
Aug 19, 2013 4.330 4.360 4.330 4.330 4,589 +0.03(+0.70%)
Aug 16, 2013 4.270 4.320 4.270 4.300 8,685 -0.05(-1.15%)
Aug 15, 2013 4.360 4.360 4.300 4.350 8,808 -0.03(-0.68%)
Aug 14, 2013 4.350 4.400 4.340 4.380 12,166 -0.04(-0.90%)
Aug 13, 2013 4.460 4.460 4.390 4.420 10,999 -0.02(-0.45%)
Aug 12, 2013 4.394 4.460 4.388 4.440 5,846 -0.02(-0.45%)
Aug 09, 2013 4.390 4.460 4.390 4.460 14,039 +0.08(+1.83%)
Aug 08, 2013 4.350 4.390 4.350 4.380 25,473 +0.10(+2.34%)
Aug 07, 2013 4.190 4.280 4.190 4.280 10,887 +0.04(+0.94%)
Aug 06, 2013 4.230 4.240 4.200 4.240 19,920 -0.01(-0.24%)
Aug 05, 2013 4.210 4.282 4.210 4.250 8,221 +0.05(+1.17%)
Aug 02, 2013 4.250 4.250 4.200 4.201 19,881 -0.05(-1.15%)
Aug 01, 2013 4.240 4.292 4.190 4.250 22,837 -0.02(-0.47%)
Jul 31, 2013 4.220 4.280 4.180 4.270 8,775 +0.08(+1.91%)
Jul 30, 2013 4.110 4.200 4.110 4.190 12,700 -0.02(-0.48%)
Jul 29, 2013 4.210 4.280 4.170 4.210 91,965 -0.06(-1.41%)
Jul 26, 2013 4.230 4.270 4.230 4.270 13,337 +0.04(+0.95%)
Jul 25, 2013 4.180 4.230 4.150 4.230 15,789 +0.02(+0.48%)
Jul 24, 2013 4.258 4.280 4.190 4.210 19,852 -0.05(-1.17%)
Jul 23, 2013 4.204 4.270 4.190 4.260 17,250 +0.07(+1.67%)
Jul 22, 2013 4.160 4.220 4.160 4.190 43,655 -0.03(-0.71%)
Jul 19, 2013 4.170 4.280 4.170 4.220 15,316 +0.01(+0.24%)
Jul 18, 2013 4.200 4.280 4.150 4.210 123,014 -0.04(-0.94%)
Jul 17, 2013 4.240 4.310 4.180 4.250 124,055 +0.07(+1.67%)
Jul 16, 2013 4.150 4.180 4.110 4.180 38,562 +0.07(+1.70%)
Jul 15, 2013 4.061 4.120 4.060 4.110 15,535 +0.05(+1.23%)
Jul 12, 2013 4.080 4.090 4.050 4.060 169,628 -0.04(-1.02%)
Jul 11, 2013 4.110 4.110 4.050 4.102 447,197 +0.15(+3.85%)
Jul 10, 2013 3.980 4.000 3.950 3.950 160,780 -0.05(-1.25%)
Jul 09, 2013 4.150 4.020 3.960 4.000 70,003 +0.07(+1.78%)
Jul 08, 2013 3.910 4.000 3.900 3.930 7,992 +0.05(+1.29%)
Jul 05, 2013 3.900 3.970 3.820 3.880 23,160 -0.06(-1.52%)
Jul 03, 2013 3.960 3.990 3.870 3.940 20,503 -0.05(-1.25%)
Jul 02, 2013 3.961 4.080 3.950 3.990 47,030 +0.01(+0.25%)
Jul 01, 2013 3.950 4.010 3.950 3.980 66,123 +0.00(+0.00%)
Jun 28, 2013 3.970 4.020 3.910 3.980 46,723 -0.05(-1.24%)
Jun 27, 2013 3.990 4.040 3.980 4.030 21,441 +0.08(+2.03%)
Jun 26, 2013 4.000 4.030 3.930 3.950 52,242 -0.12(-2.95%)
Jun 25, 2013 4.050 4.100 3.980 4.070 65,623 +0.07(+1.75%)
Jun 24, 2013 3.950 4.020 3.910 4.000 39,841 -0.04(-0.99%)
Jun 21, 2013 4.030 4.070 3.930 4.040 37,191 -0.05(-1.22%)
Jun 20, 2013 4.270 4.270 4.040 4.090 17,933 -0.21(-4.88%)
Jun 19, 2013 4.360 4.430 4.300 4.300 15,552 -0.14(-3.15%)
Jun 18, 2013 4.360 4.440 4.360 4.440 9,714 +0.10(+2.30%)
Jun 17, 2013 4.380 4.400 4.330 4.340 17,903 -0.08(-1.81%)
Jun 14, 2013 4.510 4.510 4.420 4.420 2,925 -0.08(-1.78%)
Jun 13, 2013 4.370 4.500 4.370 4.500 30,875 +0.18(+4.17%)
Jun 12, 2013 4.430 4.440 4.320 4.320 61,539 -0.13(-2.92%)
Jun 11, 2013 4.420 4.450 4.400 4.450 75,473 -0.03(-0.67%)
Jun 10, 2013 4.580 4.600 4.480 4.480 123,480 -0.12(-2.61%)
Jun 07, 2013 4.650 4.650 4.590 4.600 9,061 +0.01(+0.22%)
Jun 06, 2013 4.580 4.630 4.560 4.590 21,775 +0.06(+1.44%)
Jun 05, 2013 4.570 4.570 4.520 4.525 32,615 -0.04(-0.98%)
Jun 04, 2013 4.600 4.600 4.540 4.570 33,049 -0.02(-0.44%)
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.