Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.780 +0.170 (+2.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 31, 2012 4.480 4.569 4.320 4.320 31,003 -0.13(-2.92%)
Oct 26, 2012 4.450 4.450 4.450 0 +0.03(+0.68%)
Oct 25, 2012 4.430 4.430 4.330 4.420 8,324 +0.02(+0.45%)
Oct 24, 2012 4.450 4.500 4.400 4.400 6,278 +0.00(+0.00%)
Oct 23, 2012 4.480 4.480 4.400 4.400 9,556 -0.33(-6.98%)
Oct 19, 2012 4.740 4.750 4.650 4.730 6,467 -0.08(-1.66%)
Oct 18, 2012 4.820 4.880 4.810 4.810 4,210 -0.07(-1.43%)
Oct 17, 2012 4.800 4.880 4.800 4.880 14,692 +0.20(+4.27%)
Oct 16, 2012 4.630 4.710 4.630 4.680 18,600 +0.10(+2.18%)
Oct 15, 2012 4.650 4.650 4.500 4.580 23,215 -0.05(-1.08%)
Oct 12, 2012 4.590 4.630 4.520 4.630 6,701 -0.10(-2.11%)
Oct 11, 2012 4.670 4.750 4.670 4.730 16,855 +0.08(+1.72%)
Oct 10, 2012 4.700 4.720 4.610 4.650 10,568 -0.08(-1.69%)
Oct 09, 2012 4.760 4.780 4.730 4.730 3,246 -0.02(-0.42%)
Oct 08, 2012 4.750 4.750 4.750 4.750 1,250 -0.08(-1.66%)
Oct 06, 2012 4.870 4.880 4.780 4.830 16,695 +0.00(+0.00%)
Oct 05, 2012 4.870 4.880 4.780 4.830 16,695 +0.15(+3.21%)
Oct 04, 2012 4.680 4.700 4.680 4.680 16,642 -0.05(-1.06%)
Oct 03, 2012 4.670 4.730 4.590 4.730 7,148 +0.05(+1.07%)
Oct 02, 2012 4.730 4.730 4.680 4.680 8,000 +0.06(+1.28%)
Oct 01, 2012 4.620 4.730 4.620 4.621 6,533 +0.03(+0.68%)
Sep 28, 2012 4.630 4.720 4.590 4.590 2,995 -0.17(-3.57%)
Sep 27, 2012 4.600 4.760 4.590 4.760 16,818 +0.21(+4.62%)
Sep 26, 2012 4.580 4.700 4.550 4.550 9,954 -0.12(-2.57%)
Sep 25, 2012 4.800 4.900 4.670 4.670 14,697 -0.13(-2.71%)
Sep 24, 2012 4.824 4.850 4.720 4.800 3,164 -0.12(-2.44%)
Sep 21, 2012 4.980 4.980 4.860 4.920 8,062 +0.10(+2.07%)
Sep 20, 2012 4.930 4.940 4.820 4.820 13,650 -0.14(-2.82%)
Sep 19, 2012 4.946 5.000 4.940 4.960 72,801 +0.05(+1.06%)
Sep 18, 2012 4.940 5.000 4.908 4.908 15,820 -0.04(-0.85%)
Sep 17, 2012 5.000 5.040 4.950 4.950 14,896 +0.01(+0.20%)
Sep 14, 2012 5.000 5.030 4.890 4.940 80,697 +0.24(+5.11%)
Sep 13, 2012 4.656 4.788 4.656 4.700 5,177 +0.08(+1.73%)
Sep 12, 2012 4.670 4.710 4.620 4.620 43,864 -0.04(-0.86%)
Sep 11, 2012 4.600 4.670 4.600 4.660 1,981 -0.01(-0.21%)
Sep 10, 2012 4.640 4.670 4.590 4.670 74,806 +0.12(+2.64%)
Sep 07, 2012 4.510 4.550 4.470 4.550 81,908 +0.25(+5.81%)
Sep 06, 2012 4.240 4.320 4.240 4.300 15,705 +0.17(+4.12%)
Sep 05, 2012 4.210 4.210 4.090 4.130 3,765 -0.10(-2.36%)
Sep 04, 2012 4.210 4.270 4.150 4.230 2,924 +0.05(+1.20%)
Aug 31, 2012 4.200 4.252 4.180 4.180 15,793 -0.01(-0.24%)
Aug 30, 2012 4.190 4.200 4.100 4.190 5,936 -0.10(-2.33%)
Aug 29, 2012 4.250 4.290 4.230 4.290 15,906 -0.06(-1.38%)
Aug 27, 2012 4.280 4.350 4.280 4.350 689 +0.09(+2.11%)
Aug 24, 2012 4.260 4.260 4.260 4.260 218 -0.21(-4.70%)
Aug 23, 2012 4.350 4.470 4.320 4.470 13,555 +0.12(+2.76%)
Aug 22, 2012 4.270 4.350 4.260 4.350 8,543 +0.11(+2.59%)
Aug 21, 2012 4.330 4.380 4.240 4.240 8,963 +0.00(+0.00%)
Aug 20, 2012 4.201 4.240 4.170 4.240 4,881 +0.02(+0.47%)
Aug 17, 2012 4.220 4.340 4.220 4.220 1,056 -0.02(-0.47%)
Aug 16, 2012 4.180 4.240 4.160 4.240 6,291 +0.04(+0.95%)
Aug 15, 2012 4.259 4.259 4.140 4.200 4,284 +0.05(+1.20%)
Aug 14, 2012 4.180 4.250 4.150 4.150 4,809 +0.00(+0.00%)
Aug 13, 2012 4.210 4.310 4.150 4.150 1,820 -0.15(-3.49%)
Aug 11, 2012 4.230 4.370 4.230 4.300 112,337 +0.00(+0.00%)
Aug 10, 2012 4.230 4.370 4.230 4.300 112,337 +0.04(+0.94%)
Aug 09, 2012 4.230 4.350 4.230 4.260 18,115 -0.09(-2.07%)
Aug 08, 2012 4.340 4.350 4.300 4.350 17,387 +0.03(+0.69%)
Aug 07, 2012 4.380 4.400 4.320 4.320 17,973 +0.12(+2.86%)
Aug 06, 2012 4.180 4.220 4.120 4.200 25,065 +0.05(+1.20%)
Aug 03, 2012 4.050 4.150 4.050 4.150 95,358 +0.29(+7.51%)
Aug 02, 2012 3.940 4.030 3.860 3.860 6,089 -0.21(-5.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.