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 )

6.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2015 4.830 4.869 4.700 4.730 691,980 -0.22(-4.44%)
Apr 29, 2015 4.790 4.980 4.735 4.950 1,321,950 -0.22(-4.26%)
Apr 28, 2015 5.170 5.200 5.130 5.170 64,049 +0.03(+0.49%)
Apr 27, 2015 5.150 5.190 5.120 5.145 35,302 +0.03(+0.68%)
Apr 24, 2015 5.100 5.180 5.080 5.110 186,386 -0.06(-1.16%)
Apr 23, 2015 5.110 5.170 5.050 5.170 2,026,979 -0.15(-2.82%)
Apr 22, 2015 5.360 5.370 5.300 5.320 81,825 -0.18(-3.27%)
Apr 21, 2015 5.485 5.540 5.450 5.500 350,016 -0.05(-0.90%)
Apr 20, 2015 5.490 5.570 5.490 5.550 103,770 +0.01(+0.18%)
Apr 17, 2015 5.470 5.560 5.450 5.540 66,540 -0.11(-1.95%)
Apr 16, 2015 5.660 5.720 5.630 5.650 86,665 -0.07(-1.22%)
Apr 15, 2015 5.640 5.730 5.600 5.720 1,809,972 +0.11(+1.96%)
Apr 14, 2015 5.560 5.630 5.550 5.610 2,094,684 +0.14(+2.56%)
Apr 13, 2015 5.500 5.530 5.430 5.470 3,317,430 -0.01(-0.18%)
Apr 10, 2015 5.480 5.520 5.440 5.480 2,685,860 -0.02(-0.45%)
Apr 09, 2015 5.460 5.540 5.460 5.505 3,953,192 -0.01(-0.27%)
Apr 08, 2015 5.570 5.570 5.478 5.520 2,428,896 +0.09(+1.66%)
Apr 07, 2015 5.440 5.484 5.390 5.430 3,002,482 +0.00(+0.00%)
Apr 06, 2015 5.364 5.450 5.310 5.430 37,837 +0.04(+0.65%)
Apr 02, 2015 5.395 5.395 5.395 0 +0.02(+0.37%)
Apr 01, 2015 5.270 5.400 5.270 5.375 680,277 +0.12(+2.19%)
Mar 31, 2015 5.260 5.310 5.220 5.260 2,914,177 -0.11(-2.05%)
Mar 30, 2015 5.375 5.400 5.324 5.370 2,113,534 +0.04(+0.75%)
Mar 27, 2015 5.260 5.350 5.260 5.330 1,845,116 -0.04(-0.74%)
Mar 26, 2015 5.238 5.390 5.238 5.370 166,695 -0.01(-0.19%)
Mar 25, 2015 5.420 5.455 5.330 5.380 2,972,506 +0.01(+0.19%)
Mar 24, 2015 5.380 5.436 5.320 5.370 974,040 -0.02(-0.37%)
Mar 23, 2015 5.330 5.421 5.326 5.390 1,225,598 +0.10(+1.89%)
Mar 20, 2015 5.200 5.340 5.200 5.290 52,101 +0.12(+2.32%)
Mar 19, 2015 5.180 5.210 5.150 5.170 29,901 -0.01(-0.19%)
Mar 18, 2015 5.090 5.280 5.090 5.180 121,621 +0.08(+1.67%)
Mar 17, 2015 5.140 5.160 5.070 5.095 104,805 -0.14(-2.58%)
Mar 16, 2015 5.190 5.250 5.160 5.230 116,206 +0.00(+0.00%)
Mar 13, 2015 5.244 5.250 5.164 5.230 27,300 -0.07(-1.32%)
Mar 12, 2015 5.300 5.330 5.240 5.300 52,405 +0.14(+2.81%)
Mar 11, 2015 5.130 5.190 5.094 5.155 56,950 +0.04(+0.68%)
Mar 10, 2015 5.160 5.170 5.100 5.120 78,708 -0.17(-3.21%)
Mar 09, 2015 5.260 5.310 5.250 5.290 1,434,355 +0.04(+0.76%)
Mar 06, 2015 5.330 5.350 5.250 5.250 919,383 -0.22(-4.02%)
Mar 05, 2015 5.330 5.480 5.240 5.470 881,057 +0.07(+1.30%)
Mar 04, 2015 5.900 5.330 5.400 394,726 -0.50(-8.47%)
Mar 03, 2015 5.790 6.000 5.720 5.900 312,566 +0.07(+1.20%)
Mar 02, 2015 5.800 5.850 5.730 5.830 125,198 +0.08(+1.39%)
Feb 27, 2015 5.780 5.810 5.740 5.750 62,026 -0.05(-0.86%)
Feb 26, 2015 5.790 5.807 5.700 5.800 334,125 -0.12(-2.03%)
Feb 25, 2015 5.880 5.920 5.880 5.920 22,487 +0.11(+1.89%)
Feb 24, 2015 5.760 5.840 5.750 5.810 34,315 +0.03(+0.52%)
Feb 23, 2015 5.790 5.810 5.756 5.780 30,940 -0.28(-4.62%)
Feb 20, 2015 5.920 6.060 5.880 6.060 52,421 +0.06(+1.00%)
Feb 19, 2015 6.000 6.030 5.960 6.000 20,695 -0.17(-2.76%)
Feb 18, 2015 6.170 6.180 6.110 6.170 38,220 -0.12(-1.91%)
Feb 17, 2015 6.300 6.340 6.250 6.290 22,519 -0.01(-0.16%)
Feb 13, 2015 6.300 6.300 6.300 0 +0.13(+2.11%)
Feb 12, 2015 6.040 6.170 6.040 6.170 26,982 +0.23(+3.87%)
Feb 11, 2015 6.030 6.060 5.900 5.940 109,647 -0.03(-0.50%)
Feb 10, 2015 5.930 5.970 5.900 5.970 35,641 -0.03(-0.50%)
Feb 09, 2015 5.970 6.010 5.910 6.000 121,184 -0.04(-0.66%)
Feb 06, 2015 6.070 6.100 5.980 6.040 100,524 -0.04(-0.66%)
Feb 05, 2015 6.000 6.090 6.000 6.080 100,645 +0.10(+1.67%)
Feb 04, 2015 6.040 6.080 5.980 5.980 29,557 -0.16(-2.61%)
Feb 03, 2015 6.070 6.140 6.033 6.140 32,093 +0.18(+3.02%)
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.