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 (%)
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%)
Jun 01, 2009 5.500 5.740 5.500 5.660 70,427 +0.37(+6.99%)
May 29, 2009 5.440 5.440 5.280 5.290 82,318 +0.11(+2.12%)
May 28, 2009 5.220 5.240 5.070 5.180 19,973 +0.17(+3.39%)
May 27, 2009 5.090 5.160 5.010 5.010 43,966 -0.16(-3.09%)
May 26, 2009 4.960 5.190 4.890 5.170 31,739 -0.03(-0.58%)
May 22, 2009 5.270 5.270 5.150 5.200 10,938 +0.04(+0.78%)
May 21, 2009 5.270 5.270 5.050 5.160 78,717 -0.11(-2.09%)
May 20, 2009 5.280 5.410 5.250 5.270 38,269 +0.07(+1.35%)
May 19, 2009 5.110 5.250 5.080 5.200 23,919 +0.15(+2.97%)
May 18, 2009 4.980 5.060 4.940 5.050 30,575 +0.25(+5.21%)
May 15, 2009 4.850 4.930 4.750 4.800 14,122 +0.02(+0.42%)
May 14, 2009 4.640 4.800 4.640 4.780 34,350 +0.13(+2.80%)
May 13, 2009 4.850 4.850 4.610 4.650 83,837 -0.44(-8.64%)
May 12, 2009 5.070 5.090 4.930 5.090 62,877 +0.01(+0.20%)
May 11, 2009 5.200 5.200 5.050 5.080 171,623 -0.48(-8.63%)
May 08, 2009 5.320 5.560 5.320 5.560 58,178 +0.48(+9.45%)
May 07, 2009 5.250 5.420 5.050 5.080 133,897 +0.12(+2.42%)
May 06, 2009 4.990 5.090 4.860 4.960 126,558 +0.31(+6.67%)
May 05, 2009 4.910 4.910 4.630 4.650 72,691 -0.10(-2.11%)
May 04, 2009 4.700 4.750 4.700 4.750 84,250 +0.36(+8.20%)
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.