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 (%)
Sep 30, 2008 6.670 6.700 6.070 6.670 237,798 +1.47(+28.27%)
Sep 29, 2008 6.240 5.800 5.050 5.200 538,839 -1.04(-16.67%)
Sep 26, 2008 6.240 6.790 6.170 6.240 87,440 -0.33(-5.02%)
Sep 25, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Sep 24, 2008 6.570 7.100 6.570 6.570 107,605 -0.43(-6.14%)
Sep 23, 2008 7.450 7.200 6.800 7.000 118,302 -0.45(-6.04%)
Sep 22, 2008 7.450 7.650 7.200 7.450 148,952 +0.10(+1.36%)
Sep 19, 2008 7.350 7.450 6.800 7.350 237,364 +0.68(+10.19%)
Sep 18, 2008 6.670 7.100 6.300 6.670 309,837 +0.32(+5.04%)
Sep 17, 2008 6.350 6.950 6.050 6.350 1,045,313 -0.82(-11.44%)
Sep 16, 2008 7.170 7.350 6.970 7.170 816,003 -0.43(-5.66%)
Sep 15, 2008 7.600 7.900 7.550 7.600 636,349 -0.84(-9.95%)
Sep 12, 2008 8.440 8.600 8.200 8.440 82,813 +0.43(+5.37%)
Sep 11, 2008 8.010 8.110 7.690 8.010 112,765 -0.34(-4.07%)
Sep 10, 2008 8.350 8.440 8.000 8.350 93,052 +0.29(+3.60%)
Sep 09, 2008 8.060 8.200 7.750 8.060 1,460,267 -0.46(-5.40%)
Sep 08, 2008 8.520 8.850 8.400 8.520 473,634 +0.02(+0.24%)
Sep 05, 2008 8.500 8.700 8.300 8.500 213,854 -0.35(-3.95%)
Sep 04, 2008 8.850 9.200 8.670 8.850 160,275 -0.45(-4.84%)
Sep 03, 2008 9.300 9.600 9.220 9.300 107,159 -0.35(-3.63%)
Sep 02, 2008 9.650 9.900 9.620 9.650 623,325 -1.00(-9.39%)
Aug 29, 2008 10.65 10.80 10.20 10.65 24,024 +0.05(+0.47%)
Aug 28, 2008 10.58 10.75 10.57 10.60 55,138 +0.02(+0.19%)
Aug 27, 2008 10.58 10.60 10.40 10.58 83,058 +0.30(+2.92%)
Aug 26, 2008 10.28 10.40 10.20 10.28 49,700 -0.10(-0.96%)
Aug 25, 2008 10.38 10.75 10.36 10.38 59,509 -0.27(-2.54%)
Aug 22, 2008 10.65 10.75 10.50 10.65 43,221 -0.15(-1.39%)
Aug 21, 2008 10.80 10.80 10.50 10.80 127,255 +0.18(+1.69%)
Aug 20, 2008 10.62 10.62 10.40 10.62 110,553 +0.47(+4.63%)
Aug 19, 2008 10.15 10.25 10.00 10.15 225,448 +0.00(+0.00%)
Aug 18, 2008 10.15 10.45 10.15 10.15 133,009 -0.06(-0.59%)
Aug 15, 2008 10.21 10.35 10.06 10.21 180,942 -0.11(-1.07%)
Aug 14, 2008 10.32 10.55 10.20 10.32 69,321 -0.38(-3.55%)
Aug 13, 2008 10.70 10.75 10.35 10.70 98,807 -0.08(-0.74%)
Aug 12, 2008 10.50 10.80 10.50 10.78 144,899 +0.28(+2.67%)
Aug 11, 2008 10.50 10.80 10.45 10.50 149,988 -0.20(-1.87%)
Aug 08, 2008 10.70 10.80 10.60 10.70 172,680 -0.57(-5.06%)
Aug 07, 2008 11.27 11.55 11.25 11.27 480,798 -0.42(-3.59%)
Aug 06, 2008 11.69 11.80 11.56 11.69 62,237 +0.24(+2.10%)
Aug 05, 2008 11.45 11.63 11.30 11.45 75,327 +0.01(+0.09%)
Aug 04, 2008 11.44 11.95 11.40 11.44 187,807 -0.41(-3.46%)
Aug 01, 2008 11.85 12.20 11.80 11.85 48,005 -0.70(-5.58%)
Jul 31, 2008 12.64 12.75 12.50 12.55 72,168 -0.09(-0.71%)
Jul 30, 2008 12.10 12.64 12.30 12.64 153,956 +0.54(+4.46%)
Jul 29, 2008 12.10 12.45 12.07 12.10 139,048 -0.31(-2.50%)
Jul 28, 2008 12.41 12.55 12.30 12.41 98,077 +0.66(+5.62%)
Jul 25, 2008 11.75 12.03 11.75 11.75 306,774 +0.21(+1.82%)
Jul 24, 2008 11.54 11.95 11.54 11.54 117,958 -0.26(-2.20%)
Jul 23, 2008 11.80 12.10 11.65 11.80 70,558 -0.30(-2.48%)
Jul 22, 2008 12.10 12.41 12.10 12.10 127,173 -0.35(-2.81%)
Jul 21, 2008 12.15 12.57 12.30 12.45 53,440 +0.30(+2.47%)
Jul 18, 2008 12.15 12.35 12.10 12.15 110,990 +0.20(+1.67%)
Jul 17, 2008 11.80 12.15 11.70 11.95 326,997 +0.15(+1.27%)
Jul 16, 2008 11.80 12.09 11.65 11.80 669,648 -0.85(-6.72%)
Jul 15, 2008 12.65 12.85 12.55 12.65 808,582 -0.35(-2.69%)
Jul 14, 2008 13.00 13.05 12.65 13.00 213,467 -1.65(-11.26%)
Jul 11, 2008 14.65 15.00 14.45 14.65 278,206 -0.59(-3.87%)
Jul 10, 2008 15.24 15.45 14.80 15.24 122,060 +1.54(+11.24%)
Jul 09, 2008 13.70 14.15 13.70 13.70 251,987 +0.05(+0.37%)
Jul 08, 2008 13.65 14.09 13.65 13.65 178,998 +0.00(+0.00%)
Jul 07, 2008 13.65 13.90 13.58 13.65 459,695 +0.41(+3.10%)
Jul 04, 2008 13.24 13.50 13.05 13.24 83,670 +0.00(+0.00%)
Jul 03, 2008 13.24 13.50 13.05 13.24 83,670 -0.53(-3.85%)
Jul 02, 2008 13.77 14.30 13.75 13.77 61,549 -0.48(-3.37%)
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.