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

Norsk Hydro ADR (OP: NHYDY )

6.340 +0.025 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 31, 2012 4.180 4.180 4.080 4.160 96,758 +0.01(+0.24%)
May 30, 2012 4.240 4.240 4.150 4.150 61,157 -0.21(-4.82%)
May 29, 2012 4.350 4.390 4.270 4.360 19,122 +0.11(+2.59%)
May 25, 2012 4.210 4.250 4.210 4.250 12,187 +0.01(+0.24%)
May 24, 2012 4.240 4.250 4.200 4.240 18,748 -0.15(-3.42%)
May 23, 2012 4.380 4.390 4.270 4.390 24,981 -0.02(-0.45%)
May 22, 2012 4.530 4.550 4.400 4.410 77,205 +0.03(+0.68%)
May 21, 2012 4.220 4.380 4.220 4.380 39,763 +0.22(+5.29%)
May 18, 2012 4.236 4.236 4.140 4.160 4,395 +0.05(+1.22%)
May 17, 2012 4.190 4.190 4.110 4.110 16,692 -0.09(-2.05%)
May 16, 2012 4.240 4.240 4.180 4.196 16,814 +0.05(+1.11%)
May 15, 2012 4.280 4.300 4.150 4.150 38,492 -0.19(-4.38%)
May 14, 2012 4.330 4.380 4.330 4.340 43,535 -0.15(-3.34%)
May 11, 2012 4.340 4.590 4.340 4.490 33,387 +0.09(+2.05%)
May 10, 2012 4.400 4.450 4.360 4.400 7,791 +0.09(+2.09%)
May 09, 2012 4.240 4.380 4.190 4.310 15,011 -0.14(-3.15%)
May 08, 2012 4.460 4.670 4.400 4.450 66,216 -0.20(-4.30%)
May 07, 2012 4.530 4.650 4.530 4.650 8,033 +0.11(+2.42%)
May 04, 2012 4.620 4.620 4.540 4.540 10,920 -0.11(-2.37%)
May 03, 2012 4.690 4.710 4.650 4.650 3,529 -0.03(-0.56%)
May 02, 2012 4.790 4.790 4.648 4.676 21,600 -0.17(-3.59%)
May 01, 2012 4.880 4.900 4.800 4.850 3,270 +0.01(+0.21%)
Apr 30, 2012 4.780 4.860 4.780 4.840 3,325 -0.16(-3.20%)
Apr 27, 2012 5.000 5.008 4.880 5.000 7,145 +0.02(+0.40%)
Apr 26, 2012 4.940 5.070 4.940 4.980 17,014 -0.02(-0.40%)
Apr 25, 2012 4.940 5.030 4.930 5.000 44,159 +0.13(+2.67%)
Apr 24, 2012 4.800 4.910 4.800 4.870 23,683 +0.00(+0.00%)
Apr 23, 2012 4.900 4.900 4.777 4.870 30,341 -0.15(-2.99%)
Apr 20, 2012 5.050 5.050 5.020 5.020 25,575 -0.04(-0.79%)
Apr 19, 2012 5.090 5.120 5.040 5.060 1,906 +0.01(+0.20%)
Apr 18, 2012 5.090 5.160 5.050 5.050 10,692 -0.17(-3.26%)
Apr 17, 2012 5.090 5.250 5.090 5.220 32,653 +0.16(+3.16%)
Apr 16, 2012 5.040 5.120 5.040 5.060 698 -0.10(-1.94%)
Apr 13, 2012 5.210 5.210 5.090 5.160 4,152 -0.10(-1.90%)
Apr 12, 2012 5.120 5.270 5.120 5.260 45,084 +0.14(+2.73%)
Apr 11, 2012 5.150 5.150 5.100 5.120 11,297 +0.14(+2.81%)
Apr 10, 2012 5.060 5.130 4.930 4.980 25,167 -0.14(-2.73%)
Apr 09, 2012 5.030 5.200 5.030 5.120 4,631 -0.03(-0.58%)
Apr 05, 2012 5.160 5.190 5.110 5.150 18,089 -0.03(-0.58%)
Apr 04, 2012 5.290 5.290 5.180 5.180 20,715 -0.16(-3.00%)
Apr 03, 2012 5.480 5.480 5.340 5.340 3,339 -0.20(-3.61%)
Apr 02, 2012 5.410 5.550 5.410 5.540 25,900 +0.15(+2.78%)
Mar 30, 2012 5.420 5.420 5.360 5.390 17,881 +0.09(+1.70%)
Mar 29, 2012 5.250 5.340 5.240 5.300 9,280 +0.02(+0.38%)
Mar 28, 2012 5.320 5.330 5.270 5.280 5,732 -0.18(-3.30%)
Mar 27, 2012 5.500 5.500 5.450 5.460 3,377 -0.06(-1.09%)
Mar 26, 2012 5.480 5.530 5.470 5.520 10,514 +0.15(+2.79%)
Mar 23, 2012 5.280 5.420 5.250 5.370 122,806 +0.09(+1.70%)
Mar 22, 2012 5.370 5.370 5.280 5.280 18,412 -0.25(-4.52%)
Mar 21, 2012 5.500 5.540 5.450 5.530 6,942 -0.08(-1.43%)
Mar 20, 2012 5.560 5.610 5.550 5.610 2,137 -0.15(-2.60%)
Mar 19, 2012 5.740 5.760 5.720 5.760 3,265 +0.07(+1.23%)
Mar 16, 2012 5.680 5.740 5.680 5.690 30,713 +0.07(+1.25%)
Mar 15, 2012 5.580 5.710 5.580 5.620 4,687 -0.04(-0.71%)
Mar 14, 2012 5.590 5.660 5.570 5.660 32,469 -0.08(-1.39%)
Mar 13, 2012 5.630 5.740 5.630 5.740 11,250 +0.12(+2.14%)
Mar 12, 2012 5.550 5.620 5.550 5.620 5,085 +0.04(+0.72%)
Mar 09, 2012 5.630 5.630 5.580 5.580 1,941 -0.15(-2.62%)
Mar 08, 2012 5.600 5.770 5.600 5.730 14,240 +0.16(+2.87%)
Mar 07, 2012 5.530 5.570 5.450 5.570 11,112 +0.17(+3.15%)
Mar 06, 2012 5.440 5.450 5.400 5.400 16,517 -0.37(-6.41%)
Mar 05, 2012 5.800 5.800 5.720 5.770 13,423 -0.15(-2.53%)
Mar 02, 2012 5.920 5.950 5.890 5.920 4,533 -0.05(-0.84%)
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.