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 30, 2014 5.490 5.490 5.390 5.490 18,211 -0.01(-0.27%)
May 29, 2014 5.570 5.570 5.490 5.505 19,813 -0.01(-0.27%)
May 28, 2014 5.491 5.540 5.460 5.520 47,294 +0.00(+0.00%)
May 27, 2014 5.510 5.620 5.510 5.520 77,067 -0.07(-1.25%)
May 23, 2014 5.590 5.590 5.590 0 +0.08(+1.45%)
May 22, 2014 5.500 5.530 5.500 5.510 7,403 +0.09(+1.66%)
May 21, 2014 5.420 5.430 5.350 5.420 38,668 +0.02(+0.37%)
May 20, 2014 5.400 5.470 5.350 5.400 75,413 -0.10(-1.82%)
May 19, 2014 5.520 5.540 5.500 5.500 19,061 -0.03(-0.54%)
May 16, 2014 5.520 5.530 5.430 5.530 30,473 -0.07(-1.25%)
May 15, 2014 5.580 5.634 5.580 5.600 32,587 +0.02(+0.36%)
May 14, 2014 5.690 5.700 5.580 5.580 67,274 -0.07(-1.24%)
May 13, 2014 5.623 5.660 5.620 5.650 485,440 +0.02(+0.36%)
May 12, 2014 5.620 5.630 5.590 5.630 97,980 +0.08(+1.44%)
May 09, 2014 5.400 5.580 5.400 5.550 933,624 +0.01(+0.18%)
May 08, 2014 5.460 5.580 5.460 5.540 625,789 -0.05(-0.89%)
May 07, 2014 5.540 5.590 5.540 5.590 22,563 +0.05(+0.90%)
May 06, 2014 5.480 5.566 5.480 5.540 17,764 -0.05(-0.89%)
May 05, 2014 5.550 5.590 5.500 5.590 43,430 -0.02(-0.39%)
May 02, 2014 5.450 5.628 5.450 5.612 29,297 +0.21(+3.93%)
May 01, 2014 5.430 5.480 5.390 5.400 34,674 +0.02(+0.37%)
Apr 30, 2014 5.300 5.430 5.300 5.380 25,942 +0.18(+3.46%)
Apr 29, 2014 5.150 5.250 5.150 5.200 33,159 +0.00(+0.00%)
Apr 28, 2014 5.190 5.210 5.120 5.200 16,815 +0.08(+1.56%)
Apr 25, 2014 5.110 5.210 5.110 5.120 180,246 -0.12(-2.29%)
Apr 24, 2014 5.200 5.240 5.140 5.240 13,778 -0.01(-0.19%)
Apr 23, 2014 5.220 5.250 5.210 5.250 1,016,470 +0.04(+0.77%)
Apr 22, 2014 5.200 5.210 5.130 5.210 12,674 +0.07(+1.36%)
Apr 21, 2014 5.120 5.150 5.080 5.140 27,537 +0.00(+0.00%)
Apr 17, 2014 5.140 5.140 5.140 0 +0.02(+0.39%)
Apr 16, 2014 5.044 5.140 5.021 5.120 8,866 +0.11(+2.20%)
Apr 15, 2014 5.050 5.080 5.010 5.010 12,975 -0.09(-1.76%)
Apr 14, 2014 5.140 5.140 5.060 5.100 15,556 +0.00(+0.00%)
Apr 11, 2014 5.090 5.140 5.090 5.100 0 -0.08(-1.54%)
Apr 10, 2014 5.168 5.200 5.150 5.180 14,912 +0.04(+0.78%)
Apr 09, 2014 5.090 5.140 5.080 5.140 40,184 +0.12(+2.39%)
Apr 08, 2014 4.970 5.040 4.970 5.020 9,503 +0.03(+0.65%)
Apr 07, 2014 4.990 5.000 4.920 4.987 15,917 +0.03(+0.55%)
Apr 04, 2014 4.988 5.020 4.960 4.960 0 +0.00(+0.00%)
Apr 03, 2014 5.020 5.020 4.960 4.960 6,797 -0.11(-2.17%)
Apr 02, 2014 5.050 5.070 5.020 5.070 8,101 +0.02(+0.40%)
Apr 01, 2014 4.950 5.060 4.950 5.050 9,495 +0.01(+0.20%)
Mar 31, 2014 5.014 5.070 5.001 5.040 34,514 +0.06(+1.20%)
Mar 28, 2014 5.000 5.022 4.924 4.980 0 +0.02(+0.40%)
Mar 27, 2014 4.907 4.960 4.900 4.960 49,532 +0.17(+3.55%)
Mar 26, 2014 4.890 4.890 4.750 4.790 47,308 -0.16(-3.23%)
Mar 25, 2014 4.800 4.950 4.800 4.950 13,093 +0.22(+4.65%)
Mar 24, 2014 4.740 4.897 4.710 4.730 54,081 -0.09(-1.87%)
Mar 21, 2014 4.710 4.840 4.710 4.820 11,365 +0.11(+2.34%)
Mar 20, 2014 4.660 4.740 4.660 4.710 8,163 -0.01(-0.21%)
Mar 19, 2014 4.780 4.780 4.700 4.720 22,824 -0.21(-4.26%)
Mar 18, 2014 4.790 4.930 4.790 4.930 13,232 +0.03(+0.61%)
Mar 17, 2014 4.830 4.910 4.830 4.900 18,903 +0.09(+1.87%)
Mar 14, 2014 4.870 4.870 4.810 4.810 0 -0.06(-1.23%)
Mar 13, 2014 4.900 4.970 4.840 4.870 17,713 -0.04(-0.81%)
Mar 12, 2014 4.980 4.980 4.880 4.910 22,198 -0.11(-2.19%)
Mar 11, 2014 5.010 5.040 4.980 5.020 15,183 +0.02(+0.40%)
Mar 10, 2014 5.000 5.010 4.950 5.000 39,342 -0.02(-0.40%)
Mar 07, 2014 5.040 5.060 4.970 5.020 0 -0.03(-0.59%)
Mar 06, 2014 5.058 5.060 5.020 5.050 6,773 +0.02(+0.40%)
Mar 05, 2014 5.030 5.050 4.990 5.030 13,237 +0.04(+0.80%)
Mar 04, 2014 4.950 4.990 4.930 4.990 16,515 +0.20(+4.18%)
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.