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 (%)
Sep 30, 2011 4.520 4.600 4.500 4.600 42,877 -0.13(-2.75%)
Sep 29, 2011 4.730 4.800 4.600 4.730 7,580 +0.19(+4.19%)
Sep 28, 2011 4.750 4.750 4.540 4.540 5,235 -0.25(-5.22%)
Sep 27, 2011 4.810 4.870 4.720 4.790 129,945 +0.25(+5.51%)
Sep 26, 2011 4.580 4.590 4.450 4.540 10,230 -0.13(-2.78%)
Sep 23, 2011 4.450 4.670 4.450 4.670 17,914 +0.12(+2.64%)
Sep 22, 2011 4.790 4.790 4.550 4.550 27,754 -0.46(-9.18%)
Sep 21, 2011 5.070 5.070 4.910 5.010 44,488 -0.05(-0.99%)
Sep 20, 2011 5.060 5.200 4.990 5.060 50,979 +0.01(+0.20%)
Sep 19, 2011 5.080 5.130 5.000 5.050 14,737 -0.31(-5.78%)
Sep 16, 2011 5.410 5.410 5.340 5.360 4,434 -0.10(-1.83%)
Sep 15, 2011 5.390 5.460 5.310 5.460 24,383 +0.14(+2.63%)
Sep 14, 2011 5.240 5.320 5.150 5.320 134,009 +0.15(+2.90%)
Sep 13, 2011 5.080 5.170 5.010 5.170 25,207 +0.07(+1.37%)
Sep 12, 2011 5.170 5.260 5.000 5.100 15,524 -0.26(-4.85%)
Sep 09, 2011 5.430 5.430 5.340 5.360 23,062 -0.32(-5.63%)
Sep 08, 2011 5.700 5.770 5.610 5.680 5,784 +0.07(+1.25%)
Sep 07, 2011 5.610 5.650 5.520 5.610 35,165 +0.19(+3.51%)
Sep 06, 2011 5.360 5.430 5.280 5.420 23,752 -0.40(-6.87%)
Sep 02, 2011 5.980 5.980 5.820 5.820 6,646 -0.23(-3.80%)
Sep 01, 2011 6.120 6.120 6.050 6.050 13,001 -0.04(-0.66%)
Aug 31, 2011 6.110 6.120 6.030 6.090 13,975 +0.14(+2.35%)
Aug 30, 2011 5.850 5.950 5.750 5.950 26,672 +0.09(+1.54%)
Aug 29, 2011 5.830 5.890 5.810 5.860 9,169 +0.17(+2.99%)
Aug 26, 2011 5.540 5.780 5.540 5.690 1,005 +0.10(+1.79%)
Aug 25, 2011 5.750 5.760 5.560 5.590 31,834 -0.05(-0.89%)
Aug 24, 2011 5.590 5.700 5.590 5.640 12,056 +0.14(+2.55%)
Aug 23, 2011 5.430 5.590 5.390 5.500 12,368 +0.06(+1.10%)
Aug 22, 2011 5.570 5.660 5.440 5.440 32,500 +0.00(+0.00%)
Aug 19, 2011 5.450 5.530 5.360 5.440 12,703 -0.10(-1.81%)
Aug 18, 2011 5.720 5.720 5.470 5.540 35,938 -0.55(-9.03%)
Aug 17, 2011 6.090 6.100 5.970 6.090 7,708 +0.08(+1.33%)
Aug 16, 2011 5.990 6.120 5.900 6.010 24,212 -0.16(-2.59%)
Aug 15, 2011 6.050 6.170 6.040 6.170 41,896 +0.23(+3.87%)
Aug 12, 2011 5.820 5.950 5.810 5.940 10,705 +0.10(+1.71%)
Aug 11, 2011 5.600 5.840 5.560 5.840 14,585 +0.33(+5.99%)
Aug 10, 2011 5.770 5.770 5.470 5.510 7,806 -0.20(-3.50%)
Aug 09, 2011 5.860 5.920 5.550 5.710 49,331 +0.28(+5.16%)
Aug 08, 2011 5.630 5.690 5.430 5.430 32,456 -0.37(-6.38%)
Aug 05, 2011 6.300 6.300 5.800 5.800 25,029 -0.16(-2.68%)
Aug 04, 2011 6.160 6.170 5.960 5.960 37,184 -0.54(-8.31%)
Aug 03, 2011 6.570 6.570 6.350 6.500 18,454 -0.04(-0.61%)
Aug 02, 2011 6.610 6.670 6.540 6.540 14,916 -0.42(-6.03%)
Aug 01, 2011 7.220 7.220 6.860 6.960 3,538 -0.10(-1.42%)
Jul 29, 2011 7.000 7.110 7.000 7.060 4,040 +0.00(+0.00%)
Jul 28, 2011 7.100 7.180 7.050 7.060 24,280 -0.18(-2.49%)
Jul 27, 2011 7.350 7.390 7.190 7.240 9,937 -0.09(-1.23%)
Jul 26, 2011 7.390 7.430 7.300 7.330 34,590 +0.25(+3.53%)
Jul 25, 2011 7.100 7.170 7.080 7.080 13,069 +0.05(+0.71%)
Jul 22, 2011 7.030 7.040 7.030 7.030 13,707 -0.06(-0.85%)
Jul 21, 2011 6.970 7.090 6.950 7.090 13,334 +0.20(+2.90%)
Jul 20, 2011 6.860 6.890 6.820 6.890 27,054 +0.17(+2.53%)
Jul 19, 2011 6.750 6.780 6.710 6.720 19,172 +0.10(+1.51%)
Jul 18, 2011 6.700 6.700 6.550 6.620 23,451 -0.19(-2.79%)
Jul 15, 2011 6.820 6.870 6.750 6.810 13,409 +0.00(+0.00%)
Jul 14, 2011 6.990 7.020 6.810 6.810 15,016 -0.19(-2.71%)
Jul 13, 2011 6.890 7.090 6.890 7.000 12,537 +0.13(+1.89%)
Jul 12, 2011 6.870 6.940 6.830 6.870 14,578 -0.18(-2.55%)
Jul 11, 2011 7.140 7.150 7.010 7.050 17,189 -0.35(-4.73%)
Jul 08, 2011 7.400 7.400 7.280 7.400 8,799 -0.36(-4.64%)
Jul 07, 2011 7.670 7.760 7.620 7.760 4,528 +0.25(+3.33%)
Jul 06, 2011 7.600 7.600 7.510 7.510 30,088 -0.35(-4.45%)
Jul 05, 2011 7.850 7.890 7.790 7.860 53,358 +0.06(+0.77%)
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.