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 (%)
Apr 30, 2014 5.300 5.430 5.300 5.380 25,942 +0.18(+3.46%)
Apr 29, 2014 5.150 5.250 5.150 5.200 33,159 +0.00(+0.00%)
Apr 28, 2014 5.190 5.210 5.120 5.200 16,815 +0.08(+1.56%)
Apr 25, 2014 5.110 5.210 5.110 5.120 180,246 -0.12(-2.29%)
Apr 24, 2014 5.200 5.240 5.140 5.240 13,778 -0.01(-0.19%)
Apr 23, 2014 5.220 5.250 5.210 5.250 1,016,470 +0.04(+0.77%)
Apr 22, 2014 5.200 5.210 5.130 5.210 12,674 +0.07(+1.36%)
Apr 21, 2014 5.120 5.150 5.080 5.140 27,537 +0.00(+0.00%)
Apr 17, 2014 5.140 5.140 5.140 0 +0.02(+0.39%)
Apr 16, 2014 5.044 5.140 5.021 5.120 8,866 +0.11(+2.20%)
Apr 15, 2014 5.050 5.080 5.010 5.010 12,975 -0.09(-1.76%)
Apr 14, 2014 5.140 5.140 5.060 5.100 15,556 +0.00(+0.00%)
Apr 11, 2014 5.090 5.140 5.090 5.100 0 -0.08(-1.54%)
Apr 10, 2014 5.168 5.200 5.150 5.180 14,912 +0.04(+0.78%)
Apr 09, 2014 5.090 5.140 5.080 5.140 40,184 +0.12(+2.39%)
Apr 08, 2014 4.970 5.040 4.970 5.020 9,503 +0.03(+0.65%)
Apr 07, 2014 4.990 5.000 4.920 4.987 15,917 +0.03(+0.55%)
Apr 04, 2014 4.988 5.020 4.960 4.960 0 +0.00(+0.00%)
Apr 03, 2014 5.020 5.020 4.960 4.960 6,797 -0.11(-2.17%)
Apr 02, 2014 5.050 5.070 5.020 5.070 8,101 +0.02(+0.40%)
Apr 01, 2014 4.950 5.060 4.950 5.050 9,495 +0.01(+0.20%)
Mar 31, 2014 5.014 5.070 5.001 5.040 34,514 +0.06(+1.20%)
Mar 28, 2014 5.000 5.022 4.924 4.980 0 +0.02(+0.40%)
Mar 27, 2014 4.907 4.960 4.900 4.960 49,532 +0.17(+3.55%)
Mar 26, 2014 4.890 4.890 4.750 4.790 47,308 -0.16(-3.23%)
Mar 25, 2014 4.800 4.950 4.800 4.950 13,093 +0.22(+4.65%)
Mar 24, 2014 4.740 4.897 4.710 4.730 54,081 -0.09(-1.87%)
Mar 21, 2014 4.710 4.840 4.710 4.820 11,365 +0.11(+2.34%)
Mar 20, 2014 4.660 4.740 4.660 4.710 8,163 -0.01(-0.21%)
Mar 19, 2014 4.780 4.780 4.700 4.720 22,824 -0.21(-4.26%)
Mar 18, 2014 4.790 4.930 4.790 4.930 13,232 +0.03(+0.61%)
Mar 17, 2014 4.830 4.910 4.830 4.900 18,903 +0.09(+1.87%)
Mar 14, 2014 4.870 4.870 4.810 4.810 0 -0.06(-1.23%)
Mar 13, 2014 4.900 4.970 4.840 4.870 17,713 -0.04(-0.81%)
Mar 12, 2014 4.980 4.980 4.880 4.910 22,198 -0.11(-2.19%)
Mar 11, 2014 5.010 5.040 4.980 5.020 15,183 +0.02(+0.40%)
Mar 10, 2014 5.000 5.010 4.950 5.000 39,342 -0.02(-0.40%)
Mar 07, 2014 5.040 5.060 4.970 5.020 0 -0.03(-0.59%)
Mar 06, 2014 5.058 5.060 5.020 5.050 6,773 +0.02(+0.40%)
Mar 05, 2014 5.030 5.050 4.990 5.030 13,237 +0.04(+0.80%)
Mar 04, 2014 4.950 4.990 4.930 4.990 16,515 +0.20(+4.18%)
Mar 03, 2014 4.870 4.880 4.790 4.790 83,776 -0.16(-3.23%)
Feb 28, 2014 5.000 5.000 4.950 4.950 0 -0.01(-0.20%)
Feb 27, 2014 4.990 5.000 4.940 4.960 10,738 +0.05(+1.02%)
Feb 26, 2014 4.894 4.920 4.870 4.910 12,521 -0.05(-1.01%)
Feb 25, 2014 5.020 5.020 4.894 4.960 19,315 -0.07(-1.39%)
Feb 24, 2014 4.996 5.050 4.978 5.030 22,138 +0.05(+1.04%)
Feb 21, 2014 4.985 5.000 4.940 4.978 0 +0.03(+0.57%)
Feb 20, 2014 4.894 4.950 4.870 4.950 14,889 +0.04(+0.81%)
Feb 19, 2014 4.910 5.010 4.910 4.910 34,569 -0.05(-1.01%)
Feb 18, 2014 4.950 5.000 4.950 4.960 10,365 +0.04(+0.81%)
Feb 14, 2014 4.920 4.920 4.920 0 -0.02(-0.40%)
Feb 13, 2014 4.820 4.950 4.820 4.940 23,445 +0.05(+1.02%)
Feb 12, 2014 4.820 4.900 4.820 4.890 21,694 +0.14(+2.95%)
Feb 11, 2014 4.650 4.750 4.650 4.750 10,305 +0.05(+1.06%)
Feb 10, 2014 4.710 4.710 4.660 4.700 3,574 +0.03(+0.64%)
Feb 07, 2014 4.570 4.670 4.570 4.670 0 +0.08(+1.74%)
Feb 06, 2014 4.540 4.590 4.540 4.590 9,461 +0.01(+0.22%)
Feb 05, 2014 4.490 4.580 4.490 4.580 9,254 +0.07(+1.55%)
Feb 04, 2014 4.480 4.520 4.468 4.510 20,515 +0.00(+0.00%)
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.