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 )

6.300 -0.080 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Feb 27, 2009 3.200 3.260 3.150 3.170 96,534 -0.28(-8.12%)
Feb 26, 2009 3.530 3.570 3.450 3.450 35,317 +0.01(+0.29%)
Feb 25, 2009 3.430 3.470 3.320 3.440 1,264,818 +0.14(+4.24%)
Feb 24, 2009 3.110 3.320 3.100 3.300 1,266,460 +0.10(+3.12%)
Feb 23, 2009 3.400 3.440 3.200 3.200 113,828 -0.24(-6.98%)
Feb 20, 2009 3.440 3.550 3.350 3.440 89,692 -0.33(-8.75%)
Feb 19, 2009 3.790 3.950 3.700 3.770 29,215 +0.13(+3.57%)
Feb 18, 2009 3.690 3.730 3.550 3.640 90,853 +0.06(+1.68%)
Feb 17, 2009 3.720 3.730 3.550 3.580 207,193 -0.34(-8.67%)
Feb 13, 2009 3.850 3.980 3.850 3.920 20,013 +0.07(+1.82%)
Feb 12, 2009 3.720 3.870 3.720 3.850 27,588 -0.10(-2.53%)
Feb 11, 2009 4.050 4.100 3.930 3.950 52,133 +0.04(+1.02%)
Feb 10, 2009 4.080 4.190 3.870 3.910 161,616 -0.21(-5.10%)
Feb 09, 2009 4.200 4.200 4.050 4.120 37,723 -0.02(-0.48%)
Feb 06, 2009 3.850 4.210 3.840 4.140 139,117 +0.38(+10.11%)
Feb 05, 2009 3.740 3.840 3.690 3.760 2,080,768 +0.16(+4.44%)
Feb 04, 2009 3.600 3.750 3.580 3.600 573,669 -0.01(-0.28%)
Feb 03, 2009 3.400 3.610 3.400 3.610 288,807 +0.22(+6.49%)
Feb 02, 2009 3.380 3.460 3.310 3.390 140,978 -0.13(-3.69%)
Jan 30, 2009 3.690 3.710 3.510 3.520 88,351 -0.13(-3.56%)
Jan 29, 2009 3.750 3.780 3.610 3.650 1,026,631 -0.29(-7.36%)
Jan 28, 2009 3.850 3.950 3.820 3.940 104,316 +0.26(+7.07%)
Jan 27, 2009 3.680 3.770 3.650 3.680 67,171 -0.07(-1.87%)
Jan 26, 2009 3.680 3.870 3.550 3.750 60,565 +0.07(+1.90%)
Jan 23, 2009 3.300 3.700 3.300 3.680 68,663 +0.21(+6.05%)
Jan 22, 2009 3.500 3.540 3.340 3.470 128,049 -0.20(-5.45%)
Jan 21, 2009 3.380 3.670 3.380 3.670 98,971 +0.33(+9.88%)
Jan 20, 2009 3.610 3.610 3.340 3.340 139,438 -0.46(-12.11%)
Jan 16, 2009 3.640 3.870 3.640 3.800 67,402 +0.26(+7.34%)
Jan 15, 2009 3.500 3.580 3.320 3.540 92,916 +0.12(+3.51%)
Jan 14, 2009 3.850 3.850 3.400 3.420 111,099 -0.47(-12.08%)
Jan 13, 2009 3.800 3.980 3.800 3.890 108,418 +0.06(+1.57%)
Jan 12, 2009 4.270 4.270 3.780 3.830 100,609 -0.38(-9.03%)
Jan 09, 2009 4.300 4.300 4.160 4.210 29,551 -0.04(-0.94%)
Jan 08, 2009 4.300 4.400 4.200 4.250 54,479 +0.05(+1.19%)
Jan 07, 2009 4.500 4.600 4.150 4.200 73,738 -0.27(-6.04%)
Jan 06, 2009 4.400 4.600 4.250 4.470 143,817 +0.34(+8.23%)
Jan 05, 2009 4.160 4.160 4.030 4.130 132,677 -0.17(-3.95%)
Jan 02, 2009 4.090 4.300 4.090 4.300 178,272 +0.22(+5.39%)
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%)
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.