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 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%)
May 01, 2009 4.300 4.470 4.300 4.390 122,217 +0.01(+0.23%)
Apr 30, 2009 4.460 4.500 4.300 4.380 56,960 -0.12(-2.67%)
Apr 29, 2009 4.390 4.620 4.390 4.500 36,025 +0.20(+4.65%)
Apr 28, 2009 4.220 4.330 4.160 4.300 31,398 -0.04(-0.92%)
Apr 27, 2009 4.430 4.470 4.320 4.340 41,776 -0.26(-5.65%)
Apr 24, 2009 4.550 4.700 4.550 4.600 24,306 +0.10(+2.22%)
Apr 23, 2009 4.380 4.500 4.360 4.500 12,087 +0.24(+5.63%)
Apr 22, 2009 4.240 4.350 4.130 4.260 29,272 -0.05(-1.16%)
Apr 21, 2009 4.100 4.320 4.060 4.310 15,704 +0.18(+4.36%)
Apr 20, 2009 4.240 4.240 4.080 4.130 64,254 -0.37(-8.22%)
Apr 17, 2009 4.470 4.550 4.420 4.500 41,971 +0.07(+1.58%)
Apr 16, 2009 4.400 4.470 4.350 4.430 25,944 +0.19(+4.48%)
Apr 15, 2009 4.130 4.250 4.130 4.240 25,812 +0.04(+0.95%)
Apr 14, 2009 4.050 4.200 4.040 4.200 24,684 +0.22(+5.53%)
Apr 13, 2009 3.860 3.990 3.760 3.980 37,909 +0.03(+0.76%)
Apr 09, 2009 3.800 3.990 3.800 3.950 256,800 +0.18(+4.77%)
Apr 08, 2009 3.790 3.840 3.700 3.770 21,772 +0.00(+0.00%)
Apr 07, 2009 3.800 3.850 3.710 3.770 52,199 -0.25(-6.22%)
Apr 06, 2009 4.060 4.130 3.930 4.020 96,193 -0.07(-1.71%)
Apr 03, 2009 4.130 4.160 4.060 4.090 43,283 +0.09(+2.25%)
Apr 02, 2009 3.980 4.100 3.980 4.000 136,341 +0.21(+5.54%)
Apr 01, 2009 3.620 3.790 3.600 3.790 14,695 +0.10(+2.71%)
Mar 31, 2009 3.660 3.770 3.660 3.690 23,976 +0.16(+4.53%)
Mar 30, 2009 3.600 3.660 3.460 3.530 80,416 -0.66(-15.75%)
Mar 26, 2009 4.110 4.230 4.060 4.190 1,977,911 +0.33(+8.55%)
Mar 25, 2009 3.890 4.000 3.820 3.860 20,666 +0.02(+0.52%)
Mar 24, 2009 3.950 3.950 3.800 3.840 91,705 -0.26(-6.34%)
Mar 23, 2009 4.000 4.110 4.000 4.100 80,569 +0.40(+10.81%)
Mar 20, 2009 3.800 3.810 3.700 3.700 17,497 +0.01(+0.27%)
Mar 19, 2009 3.690 3.710 3.640 3.690 122,704 +0.21(+6.03%)
Mar 18, 2009 3.300 3.510 3.280 3.480 97,610 +0.11(+3.26%)
Mar 17, 2009 3.310 3.370 3.200 3.370 28,295 +0.01(+0.30%)
Mar 16, 2009 3.460 3.460 3.350 3.360 205,074 +0.04(+1.20%)
Mar 13, 2009 3.400 3.400 3.260 3.320 38,309 -0.02(-0.60%)
Mar 12, 2009 3.220 3.340 3.160 3.340 90,556 +0.16(+5.03%)
Mar 11, 2009 3.200 3.270 3.120 3.180 354,458 +0.04(+1.27%)
Mar 10, 2009 3.050 3.180 3.050 3.140 561,341 +0.27(+9.41%)
Mar 09, 2009 2.780 3.020 2.780 2.870 339,502 +0.03(+1.06%)
Mar 06, 2009 2.920 3.030 2.770 2.840 352,435 -0.04(-1.39%)
Mar 05, 2009 3.000 3.000 2.820 2.880 2,533,440 -0.25(-7.99%)
Mar 04, 2009 2.950 3.180 2.950 3.130 1,720,943 +0.25(+8.68%)
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.