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

Norsk Hydro ADR (OP: NHYDY )

6.310 -0.190 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 30, 2009 6.840 6.840 6.450 6.700 38,043 -0.30(-4.29%)
Oct 29, 2009 6.750 7.010 6.750 7.000 118,031 +0.54(+8.36%)
Oct 28, 2009 6.750 6.750 6.460 6.460 93,095 -0.33(-4.86%)
Oct 27, 2009 7.090 7.090 6.790 6.790 43,260 -0.45(-6.22%)
Oct 26, 2009 7.500 7.580 7.160 7.240 76,246 -0.27(-3.60%)
Oct 23, 2009 7.560 7.560 7.410 7.510 29,999 -0.04(-0.53%)
Oct 22, 2009 7.410 7.550 7.400 7.550 21,317 +0.05(+0.67%)
Oct 21, 2009 7.500 7.700 7.490 7.500 27,093 -0.23(-2.98%)
Oct 20, 2009 7.670 7.750 7.600 7.730 34,164 -0.17(-2.15%)
Oct 19, 2009 7.730 7.920 7.700 7.900 26,234 +0.22(+2.86%)
Oct 16, 2009 7.710 7.710 7.570 7.680 35,812 -0.21(-2.66%)
Oct 15, 2009 7.710 7.910 7.710 7.890 72,065 -0.03(-0.38%)
Oct 14, 2009 7.780 7.990 7.780 7.920 65,553 +0.38(+5.04%)
Oct 13, 2009 7.480 7.590 7.450 7.540 125,653 +0.09(+1.21%)
Oct 12, 2009 7.540 7.540 7.440 7.450 49,511 +0.04(+0.54%)
Oct 09, 2009 7.380 7.440 7.310 7.410 79,326 -0.06(-0.80%)
Oct 08, 2009 7.310 7.540 7.260 7.470 60,820 +0.60(+8.73%)
Oct 07, 2009 6.800 6.870 6.760 6.870 58,121 -0.05(-0.72%)
Oct 06, 2009 6.720 6.950 6.720 6.920 38,107 +0.15(+2.22%)
Oct 05, 2009 6.480 6.780 6.480 6.770 22,400 +0.40(+6.28%)
Oct 02, 2009 6.200 6.450 6.190 6.370 82,655 -0.02(-0.31%)
Oct 01, 2009 6.570 6.580 6.380 6.390 12,574 -0.26(-3.91%)
Sep 30, 2009 6.650 6.710 6.500 6.650 21,766 +0.25(+3.91%)
Sep 29, 2009 6.440 6.510 6.390 6.400 32,584 -0.07(-1.08%)
Sep 28, 2009 6.410 6.530 6.410 6.470 36,890 +0.11(+1.73%)
Sep 25, 2009 6.460 6.460 6.250 6.360 68,079 -0.20(-3.05%)
Sep 24, 2009 6.750 6.750 6.500 6.560 43,972 -0.19(-2.81%)
Sep 23, 2009 6.850 6.870 6.720 6.750 120,222 -0.04(-0.59%)
Sep 22, 2009 6.820 6.850 6.760 6.790 34,074 +0.17(+2.57%)
Sep 21, 2009 6.630 6.690 6.610 6.620 20,966 -0.08(-1.19%)
Sep 18, 2009 6.710 6.800 6.660 6.700 27,538 +0.12(+1.82%)
Sep 17, 2009 6.640 6.670 6.550 6.580 39,040 -0.06(-0.90%)
Sep 16, 2009 6.720 6.720 6.560 6.640 38,637 +0.28(+4.40%)
Sep 15, 2009 6.210 6.410 6.210 6.360 71,409 +0.12(+1.92%)
Sep 14, 2009 6.050 6.240 6.050 6.240 35,886 +0.02(+0.32%)
Sep 11, 2009 6.220 6.330 6.170 6.220 93,936 -0.02(-0.32%)
Sep 10, 2009 6.230 6.240 6.120 6.240 46,480 -0.04(-0.64%)
Sep 09, 2009 6.310 6.370 6.260 6.280 61,305 +0.00(+0.00%)
Sep 08, 2009 6.250 6.330 6.230 6.280 82,542 +0.36(+6.08%)
Sep 04, 2009 5.830 5.960 5.790 5.920 178,830 +0.10(+1.72%)
Sep 03, 2009 5.810 5.900 5.770 5.820 229,150 +0.19(+3.37%)
Sep 02, 2009 5.550 5.650 5.520 5.630 39,837 -0.13(-2.26%)
Sep 01, 2009 5.900 5.980 5.730 5.760 41,149 -0.22(-3.68%)
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%)
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.