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 (%)
May 30, 2008 16.14 16.10 15.75 15.95 221,576 -0.19(-1.18%)
May 29, 2008 16.14 16.40 16.10 16.14 156,534 -0.46(-2.77%)
May 28, 2008 16.60 16.65 16.20 16.60 243,518 +0.30(+1.84%)
May 27, 2008 16.95 16.35 16.10 16.30 91,639 -0.65(-3.83%)
May 26, 2008 16.95 16.95 16.70 16.95 221,408 +0.00(+0.00%)
May 23, 2008 16.95 16.95 16.70 16.95 221,408 -0.05(-0.29%)
May 22, 2008 17.00 17.20 16.89 17.00 37,293 +0.52(+3.16%)
May 21, 2008 16.48 16.78 16.45 16.48 75,148 +0.03(+0.18%)
May 20, 2008 16.45 16.65 16.25 16.45 33,010 -0.40(-2.37%)
May 19, 2008 16.70 17.05 16.85 16.85 82,063 +0.15(+0.90%)
May 16, 2008 16.70 16.75 16.50 16.70 288,020 +0.00(+0.00%)
May 15, 2008 16.70 16.95 16.50 16.70 313,909 +0.80(+5.03%)
May 14, 2008 15.45 16.05 15.85 15.90 253,823 +0.45(+2.91%)
May 13, 2008 15.45 15.50 15.35 15.45 170,941 +0.40(+2.66%)
May 12, 2008 15.05 15.15 14.75 15.05 85,758 +0.15(+1.01%)
May 09, 2008 15.20 15.00 14.65 14.90 170,636 -0.30(-1.97%)
May 08, 2008 15.20 15.35 14.99 15.20 785,240 -0.35(-2.25%)
May 07, 2008 15.55 15.90 15.10 15.55 530,800 -0.75(-4.60%)
May 06, 2008 16.30 16.50 15.85 16.30 580,793 +0.45(+2.84%)
May 05, 2008 15.85 15.95 15.70 15.85 177,435 +0.09(+0.57%)
May 02, 2008 14.80 15.80 15.35 15.76 52,298 +0.96(+6.49%)
May 01, 2008 14.80 14.95 14.55 14.80 179,823 -0.10(-0.67%)
Apr 30, 2008 14.90 15.05 14.73 14.90 430,657 +0.10(+0.68%)
Apr 29, 2008 14.80 15.20 14.80 14.80 60,298 -0.70(-4.52%)
Apr 28, 2008 15.50 15.75 15.45 15.50 95,148 -0.05(-0.32%)
Apr 25, 2008 15.35 15.65 15.35 15.55 48,951 +0.20(+1.30%)
Apr 24, 2008 15.35 15.50 15.25 15.35 205,080 -0.10(-0.65%)
Apr 23, 2008 15.45 15.60 15.00 15.45 168,063 +0.70(+4.75%)
Apr 22, 2008 14.75 14.95 14.70 14.75 96,330 +0.20(+1.37%)
Apr 21, 2008 14.55 14.70 14.50 14.55 135,714 +0.15(+1.04%)
Apr 18, 2008 14.40 14.50 14.10 14.40 259,426 -0.20(-1.37%)
Apr 17, 2008 14.60 14.75 14.45 14.60 110,234 -0.29(-1.95%)
Apr 16, 2008 14.89 14.90 14.60 14.89 200,098 +0.49(+3.40%)
Apr 15, 2008 14.40 14.60 14.40 14.40 88,429 +0.15(+1.05%)
Apr 14, 2008 14.45 14.35 14.05 14.25 77,864 -0.20(-1.38%)
Apr 11, 2008 14.70 14.70 14.30 14.45 22,376 -0.25(-1.70%)
Apr 10, 2008 14.70 14.90 14.35 14.70 16,599 +0.00(+0.00%)
Apr 09, 2008 14.70 14.89 14.55 14.70 58,763 +0.40(+2.80%)
Apr 08, 2008 14.90 14.60 14.30 14.30 34,429 -0.60(-4.03%)
Apr 07, 2008 14.90 15.05 14.70 14.90 123,464 +0.30(+2.05%)
Apr 04, 2008 14.60 14.77 14.55 14.60 55,880 +0.35(+2.46%)
Apr 03, 2008 14.25 14.53 14.05 14.25 783,404 -0.05(-0.35%)
Apr 02, 2008 14.40 14.50 14.25 14.30 210,553 -0.10(-0.69%)
Apr 01, 2008 14.60 14.45 14.20 14.40 247,046 -0.20(-1.37%)
Mar 31, 2008 14.60 14.65 14.40 14.60 183,840 +0.70(+5.04%)
Mar 28, 2008 13.85 14.25 13.90 13.90 269,627 +0.05(+0.36%)
Mar 27, 2008 13.60 14.19 13.85 13.85 67,099 +0.25(+1.84%)
Mar 26, 2008 12.90 13.75 13.40 13.60 79,639 +0.30(+2.26%)
Mar 25, 2008 2.900 13.30 13.30 13.30 287,322 +0.00(+0.00%)
Mar 24, 2008 13.05 13.40 12.80 13.30 103,732 +0.25(+1.92%)
Mar 21, 2008 13.05 13.08 12.15 13.05 101,402 +0.00(+0.00%)
Mar 20, 2008 13.05 13.08 12.15 13.05 101,402 -0.03(-0.23%)
Mar 19, 2008 13.08 13.60 13.08 13.08 60,940 -0.52(-3.82%)
Mar 18, 2008 13.50 13.75 13.40 13.60 100,853 +0.10(+0.74%)
Mar 17, 2008 13.50 13.75 13.17 13.50 76,409 -0.60(-4.26%)
Mar 14, 2008 14.25 14.40 13.90 14.10 52,046 -0.15(-1.05%)
Mar 13, 2008 13.90 14.25 13.80 14.25 121,678 +0.35(+2.52%)
Mar 12, 2008 13.90 14.15 13.75 13.90 66,910 +0.15(+1.09%)
Mar 11, 2008 13.75 13.90 13.50 13.75 107,789 +0.60(+4.56%)
Mar 10, 2008 13.15 13.85 13.10 13.15 50,497 -0.85(-6.07%)
Mar 07, 2008 14.00 14.40 13.90 14.00 60,817 -0.55(-3.78%)
Mar 06, 2008 14.30 14.80 14.43 14.55 65,533 +0.25(+1.75%)
Mar 05, 2008 14.15 14.35 14.05 14.30 337,752 +0.15(+1.06%)
Mar 04, 2008 14.15 14.50 13.95 14.15 84,803 -0.15(-1.05%)
Mar 03, 2008 14.30 14.45 14.00 14.30 39,907 +0.20(+1.42%)
Feb 29, 2008 14.55 14.65 14.05 14.10 284,305 -0.45(-3.09%)
Feb 28, 2008 14.55 14.80 14.45 14.55 124,407 -0.20(-1.36%)
Feb 27, 2008 14.75 14.90 14.60 14.75 275,412 +0.15(+1.03%)
Feb 26, 2008 14.60 14.70 14.26 14.60 109,994 +0.25(+1.74%)
Feb 25, 2008 14.35 14.46 14.00 14.35 293,716 +0.20(+1.41%)
Feb 22, 2008 13.98 14.40 13.85 14.15 811,579 +0.17(+1.22%)
Feb 21, 2008 13.80 14.35 13.95 13.98 1,088,290 +0.18(+1.30%)
Feb 20, 2008 13.35 13.85 13.20 13.80 92,807 +0.45(+3.37%)
Feb 19, 2008 13.65 13.50 13.20 13.35 69,705 -0.30(-2.20%)
Feb 18, 2008 13.65 13.75 13.37 13.65 190,975 +0.00(+0.00%)
Feb 15, 2008 13.65 13.75 13.37 13.65 190,975 -0.20(-1.44%)
Feb 14, 2008 13.85 13.91 13.50 13.85 122,390 +0.85(+6.54%)
Feb 13, 2008 13.00 13.00 12.65 13.00 140,492 +0.10(+0.78%)
Feb 12, 2008 12.90 13.13 12.80 12.90 902,946 +0.65(+5.31%)
Feb 11, 2008 12.25 12.30 11.95 12.25 93,837 +0.00(+0.00%)
Feb 08, 2008 12.25 12.35 11.90 12.25 50,099 +0.40(+3.38%)
Feb 07, 2008 11.98 12.03 11.75 11.85 72,866 -0.13(-1.09%)
Feb 06, 2008 11.98 12.35 11.98 11.98 261,529 -0.07(-0.58%)
Feb 05, 2008 12.90 12.40 11.80 12.05 159,382 -0.85(-6.59%)
Feb 04, 2008 12.70 12.95 12.40 12.90 118,770 +0.20(+1.57%)
Feb 01, 2008 11.75 12.75 12.30 12.70 105,243 +0.95(+8.09%)
Jan 31, 2008 11.75 11.81 11.35 11.75 342,093 -0.01(-0.09%)
Jan 30, 2008 11.76 12.10 11.50 11.76 246,034 +0.41(+3.61%)
Jan 29, 2008 11.35 11.55 11.10 11.35 193,110 +0.50(+4.61%)
Jan 28, 2008 10.69 11.05 10.45 10.85 221,470 +0.16(+1.50%)
Jan 25, 2008 10.85 11.35 10.69 10.69 56,895 -0.16(-1.47%)
Jan 24, 2008 10.85 10.85 10.40 10.85 90,844 +0.45(+4.33%)
Jan 23, 2008 10.40 10.40 9.650 10.40 343,942 +0.11(+1.07%)
Jan 22, 2008 10.40 10.35 9.550 10.29 233,699 -0.11(-1.06%)
Jan 21, 2008 10.40 10.50 10.15 10.40 289,210 +0.00(+0.00%)
Jan 18, 2008 10.40 10.50 10.15 10.40 289,210 +0.30(+2.97%)
Jan 17, 2008 10.10 10.65 9.950 10.10 578,290 -0.20(-1.94%)
Jan 16, 2008 10.30 10.82 10.20 10.30 117,892 -0.60(-5.50%)
Jan 15, 2008 11.60 11.55 10.80 10.90 915,991 -0.70(-6.03%)
Jan 14, 2008 11.55 11.90 11.55 11.60 227,505 +0.05(+0.43%)
Jan 11, 2008 11.55 11.85 11.40 11.55 73,926 -0.35(-2.94%)
Jan 10, 2008 11.90 12.00 11.60 11.90 104,714 -0.15(-1.24%)
Jan 09, 2008 12.50 12.15 11.85 12.05 359,808 -0.45(-3.60%)
Jan 08, 2008 12.50 12.70 12.35 12.50 114,314 +0.05(+0.40%)
Jan 07, 2008 13.06 13.00 12.20 12.45 175,043 -0.61(-4.67%)
Jan 04, 2008 13.06 13.35 12.95 13.06 501,550 -0.39(-2.90%)
Jan 03, 2008 13.45 13.55 13.30 13.45 107,977 -0.35(-2.54%)
Jan 02, 2008 13.95 14.05 13.60 13.80 229,531 -0.15(-1.08%)
Jan 01, 2008 13.95 14.25 13.90 13.95 364,557 +0.00(+0.00%)
Dec 31, 2007 13.95 14.25 13.90 13.95 364,557 -0.25(-1.76%)
Dec 28, 2007 14.20 14.30 14.00 14.20 284,215 +0.35(+2.53%)
Dec 27, 2007 13.80 14.00 13.80 13.85 337,685 +0.05(+0.36%)
Dec 26, 2007 13.80 13.89 13.60 13.80 191,122 +0.12(+0.88%)
Dec 24, 2007 13.68 13.75 13.65 13.68 120,486 -0.07(-0.51%)
Dec 21, 2007 13.75 13.75 13.45 13.75 241,301 +0.40(+3.00%)
Dec 20, 2007 13.35 13.46 13.10 13.35 219,914 +0.35(+2.69%)
Dec 19, 2007 13.05 13.15 12.85 13.00 227,462 -0.05(-0.38%)
Dec 18, 2007 13.05 13.35 12.85 13.05 521,035 +0.15(+1.16%)
Dec 17, 2007 13.35 13.10 12.79 12.90 841,304 -0.45(-3.37%)
Dec 14, 2007 13.35 13.55 13.25 13.35 189,349 -0.41(-2.98%)
Dec 13, 2007 13.90 13.85 13.55 13.76 217,233 -0.14(-1.01%)
Dec 12, 2007 13.90 14.25 13.90 13.90 137,887 -0.05(-0.36%)
Dec 11, 2007 13.95 14.40 13.90 13.95 107,716 -0.35(-2.45%)
Dec 10, 2007 14.30 14.45 14.10 14.30 746,414 +0.15(+1.06%)
Dec 07, 2007 14.20 14.30 14.05 14.15 348,792 -0.05(-0.35%)
Dec 06, 2007 13.74 14.23 13.55 14.20 249,616 +0.46(+3.35%)
Dec 05, 2007 13.74 13.90 13.30 13.74 271,322 +0.64(+4.89%)
Dec 04, 2007 13.10 74.03 13.00 13.10 241,604 -0.25(-1.87%)
Dec 03, 2007 13.35 13.50 13.25 13.35 527,030 -0.25(-1.84%)
Nov 30, 2007 13.29 14.00 13.40 13.60 218,918 +0.31(+2.33%)
Nov 29, 2007 13.00 14.00 13.10 13.29 361,550 +0.29(+2.23%)
Nov 28, 2007 13.00 13.10 12.70 13.00 805,268 +0.55(+4.42%)
Nov 27, 2007 12.45 12.60 12.25 12.45 455,620 -0.55(-4.23%)
Nov 26, 2007 13.00 13.15 12.85 13.00 563,659 -0.32(-2.40%)
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.