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 (%)
Feb 29, 2016 3.910 3.950 3.870 3.900 159,271 +0.04(+1.04%)
Feb 26, 2016 3.888 3.910 3.850 3.860 30,358 -0.02(-0.52%)
Feb 25, 2016 3.844 3.890 3.830 3.880 26,235 +0.13(+3.47%)
Feb 24, 2016 3.688 3.750 3.654 3.750 23,120 -0.16(-4.09%)
Feb 23, 2016 3.970 3.970 3.910 3.910 79,058 +0.00(+0.00%)
Feb 22, 2016 3.880 3.920 3.880 3.910 65,887 +0.11(+2.89%)
Feb 19, 2016 3.750 3.800 3.740 3.800 36,576 +0.11(+2.98%)
Feb 18, 2016 3.730 3.730 3.650 3.690 52,627 -0.01(-0.27%)
Feb 17, 2016 3.650 3.708 3.620 3.700 87,848 +0.44(+13.50%)
Feb 16, 2016 3.330 3.357 3.250 3.260 193,255 -0.03(-0.91%)
Feb 12, 2016 3.290 3.290 3.290 0 +0.10(+3.13%)
Feb 11, 2016 3.200 3.210 3.150 3.190 43,158 -0.09(-2.74%)
Feb 10, 2016 3.270 3.320 3.250 3.280 46,811 +0.01(+0.31%)
Feb 09, 2016 3.290 3.320 3.260 3.270 373,100 -0.06(-1.80%)
Feb 08, 2016 3.327 3.370 3.300 3.330 35,951 -0.17(-4.86%)
Feb 05, 2016 3.470 3.530 3.470 3.500 312,484 +0.07(+2.04%)
Feb 04, 2016 3.410 3.485 3.410 3.430 577,426 +0.15(+4.57%)
Feb 03, 2016 3.235 3.290 3.200 3.280 161,294 +0.19(+6.15%)
Feb 02, 2016 3.150 3.170 3.080 3.090 215,247 -0.15(-4.63%)
Feb 01, 2016 3.215 3.260 3.200 3.240 182,832 -0.04(-1.22%)
Jan 29, 2016 3.250 3.320 3.250 3.280 157,664 -0.15(-4.37%)
Jan 28, 2016 3.390 3.430 3.370 3.430 151,577 +0.12(+3.47%)
Jan 27, 2016 3.320 3.387 3.280 3.315 181,743 -0.04(-1.04%)
Jan 26, 2016 3.290 3.360 3.280 3.350 224,245 +0.15(+4.69%)
Jan 25, 2016 3.220 3.240 3.190 3.200 140,828 +0.00(+0.00%)
Jan 22, 2016 3.200 3.240 3.150 3.200 174,756 +0.14(+4.58%)
Jan 21, 2016 3.074 3.080 3.010 3.060 198,569 +0.08(+2.86%)
Jan 20, 2016 3.080 3.080 2.930 2.975 310,712 -0.19(-6.00%)
Jan 19, 2016 3.189 3.190 3.130 3.165 207,470 +0.02(+0.80%)
Jan 15, 2016 3.140 3.140 3.140 0 -0.19(-5.71%)
Jan 14, 2016 3.280 3.330 3.260 3.330 154,453 +0.06(+1.68%)
Jan 13, 2016 3.320 3.338 3.255 3.275 6,147,484 -0.00(-0.15%)
Jan 12, 2016 3.350 3.350 3.230 3.280 179,409 +0.02(+0.61%)
Jan 11, 2016 3.295 3.300 3.240 3.260 263,867 +0.01(+0.31%)
Jan 08, 2016 3.335 3.360 3.250 3.250 53,476 -0.09(-2.69%)
Jan 07, 2016 3.360 3.420 3.338 3.340 63,572 -0.21(-5.92%)
Jan 06, 2016 3.470 3.560 3.470 3.550 41,148 -0.10(-2.74%)
Jan 05, 2016 3.690 3.690 3.610 3.650 41,838 -0.04(-1.08%)
Jan 04, 2016 3.620 3.690 3.606 3.690 80,824 -0.08(-1.99%)
Dec 31, 2015 3.765 3.765 3.765 0 -0.01(-0.40%)
Dec 30, 2015 3.790 3.810 3.727 3.780 111,502 -0.05(-1.31%)
Dec 29, 2015 3.830 3.840 3.776 3.830 69,919 -0.05(-1.29%)
Dec 28, 2015 3.830 3.880 3.760 3.880 65,923 +0.05(+1.36%)
Dec 24, 2015 3.828 3.828 3.828 0 -0.00(-0.05%)
Dec 23, 2015 3.770 3.860 3.770 3.830 130,940 +0.12(+3.23%)
Dec 22, 2015 3.650 3.720 3.620 3.710 128,131 +0.09(+2.49%)
Dec 21, 2015 3.600 3.630 3.567 3.620 142,968 +0.10(+2.70%)
Dec 18, 2015 3.520 3.550 3.468 3.525 135,644 +0.07(+2.17%)
Dec 17, 2015 3.480 3.480 3.430 3.450 163,187 -0.03(-0.86%)
Dec 16, 2015 3.430 3.550 3.430 3.480 70,360 -0.04(-1.28%)
Dec 15, 2015 3.460 3.550 3.440 3.525 310,435 +0.10(+3.07%)
Dec 14, 2015 3.430 3.450 3.390 3.420 108,015 -0.05(-1.44%)
Dec 11, 2015 3.540 3.540 3.440 3.470 70,578 -0.08(-2.25%)
Dec 10, 2015 3.560 3.600 3.535 3.550 57,645 +0.00(+0.00%)
Dec 09, 2015 3.530 3.560 3.480 3.550 108,784 +0.04(+1.14%)
Dec 08, 2015 3.510 3.530 3.470 3.510 132,754 -0.27(-7.14%)
Dec 07, 2015 3.800 3.800 3.760 3.780 67,505 +0.07(+1.83%)
Dec 04, 2015 3.735 3.750 3.700 3.712 74,376 -0.06(-1.54%)
Dec 03, 2015 3.869 3.869 3.760 3.770 144,507 -0.09(-2.33%)
Dec 02, 2015 3.900 3.900 3.850 3.860 40,181 -0.04(-1.03%)
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.