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, 2018 4.590 4.590 4.460 4.540 234,200 +0.05(+1.11%)
Dec 28, 2018 4.500 4.530 4.440 4.490 307,800 +0.04(+0.79%)
Dec 27, 2018 4.360 4.470 4.340 4.455 73,162 -0.04(-1.00%)
Dec 26, 2018 4.350 4.590 4.320 4.500 98,884 +0.12(+2.86%)
Dec 24, 2018 4.440 4.450 4.360 4.375 24,200 -0.05(-1.24%)
Dec 21, 2018 4.500 4.510 4.400 4.430 132,000 -0.03(-0.67%)
Dec 20, 2018 4.484 4.520 4.410 4.460 113,931 -0.09(-2.09%)
Dec 19, 2018 4.600 4.750 4.480 4.555 79,380 -0.02(-0.33%)
Dec 18, 2018 4.610 4.630 4.520 4.570 120,554 +0.05(+1.11%)
Dec 17, 2018 4.630 4.630 4.500 4.520 380,197 -0.05(-1.09%)
Dec 14, 2018 4.620 4.644 4.570 4.570 54,800 -0.17(-3.69%)
Dec 13, 2018 4.790 4.800 4.710 4.745 79,463 +0.06(+1.28%)
Dec 12, 2018 4.700 4.750 4.660 4.685 47,879 +0.03(+0.75%)
Dec 11, 2018 4.680 4.750 4.610 4.650 200,444 +0.08(+1.75%)
Dec 10, 2018 4.580 4.620 4.500 4.570 79,944 -0.10(-2.25%)
Dec 07, 2018 4.750 4.780 4.650 4.675 56,500 +0.00(+0.11%)
Dec 06, 2018 4.660 4.690 4.580 4.670 60,870 -0.12(-2.51%)
Dec 04, 2018 4.890 4.920 4.780 4.790 152,900 -0.08(-1.64%)
Dec 03, 2018 4.970 5.000 4.840 4.870 87,593 +0.12(+2.63%)
Nov 30, 2018 4.770 4.770 4.690 4.745 43,600 -0.08(-1.56%)
Nov 29, 2018 4.800 4.860 4.770 4.820 87,594 -0.18(-3.60%)
Nov 28, 2018 4.830 5.020 4.770 5.000 100,773 +0.18(+3.73%)
Nov 27, 2018 4.803 4.860 4.778 4.820 129,287 -0.06(-1.23%)
Nov 26, 2018 4.850 4.905 4.850 4.880 62,001 +0.03(+0.62%)
Nov 23, 2018 4.770 4.860 4.770 4.850 7,100 -0.12(-2.41%)
Nov 21, 2018 4.970 4.970 4.970 0 +0.14(+2.90%)
Nov 20, 2018 4.810 4.900 4.800 4.830 75,597 -0.09(-1.83%)
Nov 19, 2018 4.970 5.020 4.890 4.920 86,016 -0.17(-3.24%)
Nov 16, 2018 5.055 5.100 5.030 5.085 27,500 +0.07(+1.29%)
Nov 15, 2018 4.950 5.040 4.930 5.020 50,644 +0.08(+1.62%)
Nov 14, 2018 5.034 5.050 4.905 4.940 54,130 -0.01(-0.30%)
Nov 13, 2018 5.030 5.034 4.920 4.955 46,453 -0.03(-0.50%)
Nov 12, 2018 5.060 5.080 4.980 4.980 38,313 -0.06(-1.29%)
Nov 09, 2018 5.070 5.080 4.980 5.045 1,025,600 -0.09(-1.85%)
Nov 08, 2018 5.280 5.280 5.140 5.140 190,173 -0.20(-3.75%)
Nov 07, 2018 5.354 5.380 5.290 5.340 42,812 +0.03(+0.56%)
Nov 06, 2018 5.320 5.390 5.280 5.310 385,791 -0.06(-1.03%)
Nov 05, 2018 5.360 5.390 5.340 5.365 25,822 -0.04(-0.74%)
Nov 02, 2018 5.470 5.490 5.350 5.405 32,100 +0.11(+1.98%)
Nov 01, 2018 5.278 5.390 5.270 5.300 67,022 +0.14(+2.71%)
Oct 31, 2018 5.120 5.170 5.120 5.160 63,804 +0.17(+3.30%)
Oct 30, 2018 5.012 5.040 4.960 4.995 60,928 +0.08(+1.52%)
Oct 29, 2018 5.010 5.080 4.890 4.920 97,040 -0.08(-1.60%)
Oct 26, 2018 4.970 5.030 4.960 5.000 115,500 +0.09(+1.83%)
Oct 25, 2018 4.923 4.940 4.880 4.910 203,489 +0.07(+1.45%)
Oct 24, 2018 4.960 4.960 4.790 4.840 59,213 -0.16(-3.20%)
Oct 23, 2018 4.970 5.020 4.890 5.000 179,964 -0.14(-2.72%)
Oct 22, 2018 5.146 5.150 5.090 5.140 47,790 +0.04(+0.78%)
Oct 19, 2018 5.120 5.160 5.080 5.100 71,000 +0.07(+1.49%)
Oct 18, 2018 5.120 5.160 5.000 5.025 106,114 -0.23(-4.38%)
Oct 17, 2018 5.300 5.310 5.210 5.255 105,797 +0.00(+0.10%)
Oct 16, 2018 5.230 5.310 5.220 5.250 171,779 +0.04(+0.77%)
Oct 15, 2018 5.209 5.300 5.170 5.210 44,639 -0.06(-1.14%)
Oct 12, 2018 5.276 5.280 5.190 5.270 88,400 +0.12(+2.33%)
Oct 11, 2018 5.191 5.246 5.110 5.150 50,933 -0.06(-1.25%)
Oct 10, 2018 5.354 5.360 5.190 5.215 66,244 -0.18(-3.34%)
Oct 09, 2018 5.400 5.470 5.350 5.395 66,804 -0.15(-2.62%)
Oct 08, 2018 5.476 5.550 5.470 5.540 40,415 +0.22(+4.23%)
Oct 05, 2018 5.330 5.370 5.250 5.315 51,600 +0.23(+4.52%)
Oct 04, 2018 5.180 5.230 5.070 5.085 417,145 -0.21(-3.97%)
Oct 03, 2018 5.330 5.370 5.270 5.295 100,918 -0.79(-13.05%)
Oct 02, 2018 6.090 6.120 6.060 6.090 27,839 +0.08(+1.33%)
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.