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 )

6.350 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2009 4.460 4.500 4.300 4.380 56,960 -0.12(-2.67%)
Apr 29, 2009 4.390 4.620 4.390 4.500 36,025 +0.20(+4.65%)
Apr 28, 2009 4.220 4.330 4.160 4.300 31,398 -0.04(-0.92%)
Apr 27, 2009 4.430 4.470 4.320 4.340 41,776 -0.26(-5.65%)
Apr 24, 2009 4.550 4.700 4.550 4.600 24,306 +0.10(+2.22%)
Apr 23, 2009 4.380 4.500 4.360 4.500 12,087 +0.24(+5.63%)
Apr 22, 2009 4.240 4.350 4.130 4.260 29,272 -0.05(-1.16%)
Apr 21, 2009 4.100 4.320 4.060 4.310 15,704 +0.18(+4.36%)
Apr 20, 2009 4.240 4.240 4.080 4.130 64,254 -0.37(-8.22%)
Apr 17, 2009 4.470 4.550 4.420 4.500 41,971 +0.07(+1.58%)
Apr 16, 2009 4.400 4.470 4.350 4.430 25,944 +0.19(+4.48%)
Apr 15, 2009 4.130 4.250 4.130 4.240 25,812 +0.04(+0.95%)
Apr 14, 2009 4.050 4.200 4.040 4.200 24,684 +0.22(+5.53%)
Apr 13, 2009 3.860 3.990 3.760 3.980 37,909 +0.03(+0.76%)
Apr 09, 2009 3.800 3.990 3.800 3.950 256,800 +0.18(+4.77%)
Apr 08, 2009 3.790 3.840 3.700 3.770 21,772 +0.00(+0.00%)
Apr 07, 2009 3.800 3.850 3.710 3.770 52,199 -0.25(-6.22%)
Apr 06, 2009 4.060 4.130 3.930 4.020 96,193 -0.07(-1.71%)
Apr 03, 2009 4.130 4.160 4.060 4.090 43,283 +0.09(+2.25%)
Apr 02, 2009 3.980 4.100 3.980 4.000 136,341 +0.21(+5.54%)
Apr 01, 2009 3.620 3.790 3.600 3.790 14,695 +0.10(+2.71%)
Mar 31, 2009 3.660 3.770 3.660 3.690 23,976 +0.16(+4.53%)
Mar 30, 2009 3.600 3.660 3.460 3.530 80,416 -0.66(-15.75%)
Mar 26, 2009 4.110 4.230 4.060 4.190 1,977,911 +0.33(+8.55%)
Mar 25, 2009 3.890 4.000 3.820 3.860 20,666 +0.02(+0.52%)
Mar 24, 2009 3.950 3.950 3.800 3.840 91,705 -0.26(-6.34%)
Mar 23, 2009 4.000 4.110 4.000 4.100 80,569 +0.40(+10.81%)
Mar 20, 2009 3.800 3.810 3.700 3.700 17,497 +0.01(+0.27%)
Mar 19, 2009 3.690 3.710 3.640 3.690 122,704 +0.21(+6.03%)
Mar 18, 2009 3.300 3.510 3.280 3.480 97,610 +0.11(+3.26%)
Mar 17, 2009 3.310 3.370 3.200 3.370 28,295 +0.01(+0.30%)
Mar 16, 2009 3.460 3.460 3.350 3.360 205,074 +0.04(+1.20%)
Mar 13, 2009 3.400 3.400 3.260 3.320 38,309 -0.02(-0.60%)
Mar 12, 2009 3.220 3.340 3.160 3.340 90,556 +0.16(+5.03%)
Mar 11, 2009 3.200 3.270 3.120 3.180 354,458 +0.04(+1.27%)
Mar 10, 2009 3.050 3.180 3.050 3.140 561,341 +0.27(+9.41%)
Mar 09, 2009 2.780 3.020 2.780 2.870 339,502 +0.03(+1.06%)
Mar 06, 2009 2.920 3.030 2.770 2.840 352,435 -0.04(-1.39%)
Mar 05, 2009 3.000 3.000 2.820 2.880 2,533,440 -0.25(-7.99%)
Mar 04, 2009 2.950 3.180 2.950 3.130 1,720,943 +0.25(+8.68%)
Mar 02, 2009 2.970 3.030 2.880 2.880 70,058 -0.29(-9.15%)
Feb 27, 2009 3.200 3.260 3.150 3.170 96,534 -0.28(-8.12%)
Feb 26, 2009 3.530 3.570 3.450 3.450 35,317 +0.01(+0.29%)
Feb 25, 2009 3.430 3.470 3.320 3.440 1,264,818 +0.14(+4.24%)
Feb 24, 2009 3.110 3.320 3.100 3.300 1,266,460 +0.10(+3.12%)
Feb 23, 2009 3.400 3.440 3.200 3.200 113,828 -0.24(-6.98%)
Feb 20, 2009 3.440 3.550 3.350 3.440 89,692 -0.33(-8.75%)
Feb 19, 2009 3.790 3.950 3.700 3.770 29,215 +0.13(+3.57%)
Feb 18, 2009 3.690 3.730 3.550 3.640 90,853 +0.06(+1.68%)
Feb 17, 2009 3.720 3.730 3.550 3.580 207,193 -0.34(-8.67%)
Feb 13, 2009 3.850 3.980 3.850 3.920 20,013 +0.07(+1.82%)
Feb 12, 2009 3.720 3.870 3.720 3.850 27,588 -0.10(-2.53%)
Feb 11, 2009 4.050 4.100 3.930 3.950 52,133 +0.04(+1.02%)
Feb 10, 2009 4.080 4.190 3.870 3.910 161,616 -0.21(-5.10%)
Feb 09, 2009 4.200 4.200 4.050 4.120 37,723 -0.02(-0.48%)
Feb 06, 2009 3.850 4.210 3.840 4.140 139,117 +0.38(+10.11%)
Feb 05, 2009 3.740 3.840 3.690 3.760 2,080,768 +0.16(+4.44%)
Feb 04, 2009 3.600 3.750 3.580 3.600 573,669 -0.01(-0.28%)
Feb 03, 2009 3.400 3.610 3.400 3.610 288,807 +0.22(+6.49%)
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.