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 )

6.380 +0.120 (+1.92%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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 (%)
Nov 30, 2016 4.670 4.730 4.670 4.710 38,800 -0.01(-0.21%)
Nov 29, 2016 4.730 4.730 4.690 4.720 17,563 +0.01(+0.32%)
Nov 28, 2016 4.700 4.710 4.680 4.705 14,989 -0.01(-0.21%)
Nov 25, 2016 4.700 4.720 4.700 4.715 37,830 +0.12(+2.72%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.06(-1.29%)
Nov 22, 2016 4.610 4.650 4.590 4.650 16,160 +0.13(+2.88%)
Nov 21, 2016 4.466 4.520 4.460 4.520 30,416 +0.03(+0.78%)
Nov 18, 2016 4.510 4.520 4.450 4.485 35,752 -0.00(-0.11%)
Nov 17, 2016 4.510 4.528 4.490 4.490 11,489 -0.04(-0.88%)
Nov 16, 2016 4.630 4.630 4.490 4.530 32,267 -0.08(-1.74%)
Nov 15, 2016 4.600 4.620 4.564 4.610 36,715 -0.06(-1.39%)
Nov 14, 2016 4.560 4.690 4.560 4.675 30,555 +0.00(+0.00%)
Nov 11, 2016 4.738 4.750 4.648 4.675 36,809 -0.12(-2.40%)
Nov 10, 2016 4.750 4.800 4.750 4.790 47,481 +0.05(+1.16%)
Nov 09, 2016 4.700 4.770 4.700 4.735 73,631 +0.11(+2.36%)
Nov 08, 2016 4.600 4.652 4.580 4.626 23,626 +0.07(+1.45%)
Nov 07, 2016 4.500 4.580 4.500 4.560 107,775 +0.10(+2.13%)
Nov 04, 2016 4.425 4.480 4.425 4.465 12,098 -0.11(-2.30%)
Nov 03, 2016 4.450 4.580 4.450 4.570 110,955 +0.02(+0.44%)
Nov 02, 2016 4.580 4.615 4.510 4.550 68,120 -0.03(-0.66%)
Nov 01, 2016 4.630 4.630 4.560 4.580 19,644 +0.11(+2.35%)
Oct 31, 2016 4.450 4.530 4.450 4.475 61,511 +0.04(+1.02%)
Oct 28, 2016 4.410 4.430 4.390 4.430 11,237 +0.06(+1.33%)
Oct 27, 2016 4.390 4.394 4.372 4.372 7,686 -0.02(-0.41%)
Oct 26, 2016 4.400 4.410 4.372 4.390 76,368 -0.02(-0.34%)
Oct 25, 2016 4.400 4.440 4.390 4.405 46,733 +0.10(+2.32%)
Oct 24, 2016 4.306 4.340 4.290 4.305 9,056 +0.08(+2.01%)
Oct 21, 2016 4.220 4.240 4.195 4.220 8,106 -0.04(-0.94%)
Oct 20, 2016 4.215 4.276 4.215 4.260 16,608 -0.07(-1.61%)
Oct 19, 2016 4.280 4.330 4.270 4.330 21,612 +0.01(+0.23%)
Oct 18, 2016 4.260 4.320 4.260 4.320 39,062 +0.07(+1.65%)
Oct 17, 2016 4.247 4.265 4.230 4.250 13,308 -0.02(-0.47%)
Oct 14, 2016 4.290 4.310 4.234 4.270 59,694 +0.01(+0.18%)
Oct 13, 2016 4.188 4.263 4.188 4.263 21,442 +0.01(+0.29%)
Oct 12, 2016 4.290 4.290 4.244 4.250 423,376 -0.03(-0.70%)
Oct 11, 2016 4.285 4.290 4.230 4.280 9,335 -0.10(-2.39%)
Oct 10, 2016 4.336 4.410 4.336 4.385 306,534 +0.08(+1.98%)
Oct 07, 2016 4.330 4.350 4.250 4.300 70,820 -0.02(-0.46%)
Oct 06, 2016 4.320 4.330 4.290 4.320 10,355 +0.00(+0.00%)
Oct 05, 2016 4.285 4.330 4.285 4.320 27,670 +0.08(+2.01%)
Oct 04, 2016 4.280 4.300 4.220 4.235 12,833 -0.11(-2.64%)
Oct 03, 2016 4.330 4.350 4.310 4.350 9,711 +0.01(+0.23%)
Sep 30, 2016 4.290 4.350 4.290 4.340 31,424 +0.05(+1.17%)
Sep 29, 2016 4.260 4.350 4.240 4.290 6,342 -0.10(-2.28%)
Sep 28, 2016 4.250 4.390 4.250 4.390 44,496 +0.10(+2.33%)
Sep 27, 2016 4.220 4.290 4.220 4.290 30,240 +0.00(+0.00%)
Sep 26, 2016 4.310 4.340 4.290 4.290 31,742 -0.04(-0.92%)
Sep 23, 2016 4.340 4.370 4.320 4.330 14,013 +0.05(+1.17%)
Sep 22, 2016 4.310 4.320 4.260 4.280 39,555 +0.09(+2.15%)
Sep 21, 2016 4.100 4.190 4.100 4.190 65,796 +0.13(+3.20%)
Sep 20, 2016 4.030 4.070 4.000 4.060 83,762 +0.03(+0.74%)
Sep 19, 2016 4.030 4.060 4.010 4.030 41,106 +0.11(+2.81%)
Sep 16, 2016 3.920 3.940 3.900 3.920 17,467 -0.04(-0.88%)
Sep 15, 2016 3.935 3.974 3.900 3.955 12,751 +0.00(+0.00%)
Sep 14, 2016 3.920 4.022 3.920 3.955 960,124 +0.06(+1.67%)
Sep 13, 2016 3.970 3.970 3.874 3.890 531,652 -0.06(-1.64%)
Sep 12, 2016 3.890 3.970 3.890 3.955 3,683,798 +0.02(+0.38%)
Sep 09, 2016 4.035 4.035 3.910 3.940 27,353 -0.23(-5.63%)
Sep 08, 2016 4.180 4.250 4.150 4.175 30,659 -0.11(-2.45%)
Sep 07, 2016 4.240 4.280 4.240 4.280 12,531 +0.03(+0.71%)
Sep 06, 2016 4.190 4.280 4.190 4.250 22,492 +0.02(+0.47%)
Sep 02, 2016 4.230 4.230 4.230 0 +0.04(+0.95%)
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.