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 (%)
Dec 31, 2008 4.050 4.140 3.900 4.080 87,864 +0.13(+3.29%)
Dec 30, 2008 3.960 4.050 3.910 3.950 215,560 +0.05(+1.28%)
Dec 29, 2008 3.850 4.010 3.840 3.900 213,976 +0.20(+5.41%)
Dec 26, 2008 3.650 3.700 3.590 3.700 68,620 +0.02(+0.54%)
Dec 24, 2008 3.650 3.750 3.620 3.680 35,161 -0.01(-0.27%)
Dec 23, 2008 3.600 3.770 3.570 3.690 250,254 +0.10(+2.79%)
Dec 22, 2008 3.650 3.750 3.500 3.590 93,819 -0.21(-5.53%)
Dec 19, 2008 3.950 4.000 3.700 3.800 177,836 -0.17(-4.28%)
Dec 18, 2008 4.130 4.180 3.950 3.970 475,266 -0.08(-1.98%)
Dec 17, 2008 3.850 4.130 3.850 4.050 116,293 +0.25(+6.58%)
Dec 16, 2008 3.700 3.850 3.600 3.800 191,166 +0.12(+3.26%)
Dec 15, 2008 3.720 3.750 3.630 3.680 110,684 +0.03(+0.82%)
Dec 12, 2008 3.650 3.760 3.600 3.650 574,380 -0.12(-3.18%)
Dec 11, 2008 3.660 3.800 3.600 3.770 1,929,683 +0.10(+2.72%)
Dec 10, 2008 3.720 3.730 3.630 3.670 197,820 +0.12(+3.38%)
Dec 09, 2008 3.300 3.630 3.250 3.550 172,453 +0.11(+3.20%)
Dec 08, 2008 3.250 3.500 3.250 3.440 120,893 +0.33(+10.61%)
Dec 05, 2008 3.010 3.110 2.840 3.110 158,112 -0.05(-1.58%)
Dec 04, 2008 3.225 3.390 3.130 3.160 146,562 -0.19(-5.67%)
Dec 03, 2008 3.280 3.400 3.110 3.350 169,496 +0.15(+4.69%)
Dec 02, 2008 3.050 3.230 3.030 3.200 98,673 +0.07(+2.24%)
Dec 01, 2008 3.400 3.400 3.120 3.130 374,526 -0.46(-12.81%)
Nov 28, 2008 3.520 3.650 3.400 3.590 39,319 +0.18(+5.28%)
Nov 26, 2008 3.220 3.410 3.200 3.410 174,656 +0.05(+1.49%)
Nov 25, 2008 3.350 3.400 3.200 3.360 1,835,200 +0.01(+0.30%)
Nov 24, 2008 3.050 3.380 3.050 3.350 4,200,639 +0.38(+12.79%)
Nov 21, 2008 2.880 3.067 2.740 2.970 1,239,430 +0.24(+8.79%)
Nov 20, 2008 3.130 3.150 2.720 2.730 1,265,916 -0.46(-14.42%)
Nov 19, 2008 3.250 3.490 3.190 3.190 196,600 -0.21(-6.18%)
Nov 18, 2008 3.650 3.650 3.250 3.400 143,584 -0.06(-1.73%)
Nov 17, 2008 3.570 3.750 3.350 3.460 122,317 -0.33(-8.71%)
Nov 14, 2008 3.600 3.920 3.600 3.790 85,287 -0.04(-1.04%)
Nov 13, 2008 3.550 3.900 3.400 3.830 226,889 +0.33(+9.43%)
Nov 12, 2008 3.600 3.850 3.500 3.500 133,283 -0.25(-6.67%)
Nov 11, 2008 3.800 4.020 3.660 3.750 48,211 -0.15(-3.85%)
Nov 10, 2008 4.000 4.250 3.850 3.900 68,384 +0.10(+2.63%)
Nov 07, 2008 3.900 3.980 3.700 3.800 122,647 +0.17(+4.68%)
Nov 06, 2008 4.150 4.150 3.570 3.630 189,520 -0.57(-13.57%)
Nov 05, 2008 4.550 4.550 4.200 4.200 128,117 -0.41(-8.89%)
Nov 04, 2008 4.610 4.660 4.350 4.610 85,189 +0.46(+11.08%)
Nov 03, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 31, 2008 4.350 4.350 4.050 4.150 78,840 -0.20(-4.60%)
Oct 30, 2008 4.050 4.450 4.050 4.350 150,583 +0.55(+14.47%)
Oct 29, 2008 3.650 4.100 3.650 3.800 220,910 +0.15(+4.11%)
Oct 28, 2008 3.600 3.710 3.370 3.650 79,611 +0.32(+9.61%)
Oct 27, 2008 3.180 3.570 3.180 3.330 180,644 +0.03(+0.91%)
Oct 24, 2008 3.300 3.800 3.250 3.300 101,817 -0.36(-9.84%)
Oct 23, 2008 3.660 3.850 3.400 3.660 154,714 +0.06(+1.67%)
Oct 22, 2008 3.600 3.950 3.400 3.600 133,403 -0.35(-8.86%)
Oct 21, 2008 3.950 4.300 3.850 3.950 223,478 -0.91(-18.72%)
Oct 20, 2008 4.860 4.860 4.250 4.860 115,165 +0.77(+18.83%)
Oct 17, 2008 4.090 4.350 3.900 4.090 455,825 -0.26(-5.98%)
Oct 16, 2008 4.350 4.550 3.870 4.350 229,364 +0.19(+4.57%)
Oct 15, 2008 4.160 4.950 4.150 4.160 358,773 -0.89(-17.62%)
Oct 14, 2008 4.900 5.400 4.950 5.050 489,825 +0.15(+3.06%)
Oct 13, 2008 4.900 5.010 4.550 4.900 628,026 +0.70(+16.67%)
Oct 10, 2008 4.200 4.580 4.050 4.200 362,869 -0.45(-9.68%)
Oct 09, 2008 4.650 5.400 4.650 4.650 303,312 -0.30(-6.06%)
Oct 08, 2008 4.950 5.150 4.700 4.950 432,639 +0.20(+4.21%)
Oct 07, 2008 5.000 5.600 4.750 4.750 504,161 -0.25(-5.00%)
Oct 06, 2008 5.000 5.700 4.490 5.000 424,657 -0.90(-15.25%)
Oct 03, 2008 5.900 6.190 5.650 5.900 150,399 +0.45(+8.26%)
Oct 02, 2008 5.450 6.050 5.450 5.450 288,602 -0.90(-14.17%)
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.