Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.310 -0.190 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 10.06 10.07 9.740 9.770 128,887 -0.57(-5.51%)
Mar 30, 2022 10.25 10.39 10.21 10.34 161,438 +0.56(+5.73%)
Mar 29, 2022 9.610 9.780 9.570 9.780 591,304 -0.58(-5.60%)
Mar 28, 2022 10.27 10.40 10.25 10.36 112,356 -0.13(-1.24%)
Mar 25, 2022 10.47 10.56 10.40 10.49 181,496 -0.13(-1.22%)
Mar 24, 2022 10.66 10.71 10.55 10.62 101,092 -0.04(-0.38%)
Mar 23, 2022 10.28 10.72 10.25 10.66 137,066 +0.30(+2.90%)
Mar 22, 2022 10.41 10.41 10.28 10.36 141,244 +0.08(+0.78%)
Mar 21, 2022 10.22 10.33 10.17 10.28 598,072 +0.66(+6.86%)
Mar 18, 2022 9.700 9.720 9.450 9.620 139,862 -0.03(-0.31%)
Mar 17, 2022 9.320 9.710 9.300 9.650 104,629 +0.56(+6.16%)
Mar 16, 2022 8.970 9.090 8.910 9.090 98,746 +0.47(+5.51%)
Mar 15, 2022 8.630 8.680 8.390 8.615 310,120 -0.23(-2.66%)
Mar 14, 2022 8.950 8.950 8.810 8.850 107,066 -0.44(-4.74%)
Mar 11, 2022 9.370 9.420 9.240 9.290 107,740 -0.10(-1.06%)
Mar 10, 2022 9.400 9.435 9.278 9.390 176,912 +0.31(+3.41%)
Mar 09, 2022 8.940 9.136 8.890 9.080 238,861 -0.14(-1.52%)
Mar 08, 2022 9.260 9.360 9.120 9.220 399,191 -0.08(-0.86%)
Mar 07, 2022 9.720 9.740 9.260 9.300 404,869 -0.55(-5.58%)
Mar 04, 2022 9.720 9.850 9.680 9.850 168,172 -0.24(-2.38%)
Mar 03, 2022 10.12 10.25 10.04 10.09 295,577 +0.11(+1.05%)
Mar 02, 2022 9.920 10.12 9.880 9.985 422,737 +0.42(+4.37%)
Mar 01, 2022 9.710 9.850 9.474 9.567 198,112 +0.16(+1.72%)
Feb 28, 2022 9.470 9.570 9.340 9.405 240,134 -0.18(-1.83%)
Feb 25, 2022 9.440 9.680 9.410 9.580 166,726 +0.29(+3.12%)
Feb 24, 2022 9.220 9.310 9.080 9.290 198,836 +0.29(+3.22%)
Feb 23, 2022 9.050 9.140 8.980 9.000 103,360 +0.21(+2.45%)
Feb 22, 2022 8.770 8.880 8.700 8.785 156,712 +0.12(+1.33%)
Feb 18, 2022 8.670 0 -0.05(-0.58%)
Feb 17, 2022 8.790 8.790 8.665 8.720 302,715 -0.15(-1.69%)
Feb 16, 2022 8.680 8.870 8.680 8.870 134,444 +0.21(+2.42%)
Feb 15, 2022 8.700 8.700 8.510 8.660 91,678 -0.12(-1.37%)
Feb 14, 2022 8.820 8.820 8.680 8.780 108,946 +0.02(+0.27%)
Feb 11, 2022 8.700 8.870 8.700 8.756 358,527 -0.01(-0.10%)
Feb 10, 2022 8.690 8.950 8.690 8.765 512,997 -0.15(-1.68%)
Feb 09, 2022 8.860 8.920 8.830 8.915 64,218 +0.18(+2.07%)
Feb 08, 2022 8.670 8.748 8.600 8.734 168,346 +0.39(+4.72%)
Feb 07, 2022 8.380 8.380 8.305 8.340 149,306 +0.21(+2.58%)
Feb 04, 2022 8.090 8.170 8.010 8.130 59,498 +0.13(+1.63%)
Feb 03, 2022 8.000 8.050 8.000 91,858 +0.03(+0.31%)
Feb 02, 2022 8.120 8.120 7.905 7.975 44,535 -0.06(-0.75%)
Feb 01, 2022 7.960 8.040 7.925 8.035 193,310 +0.32(+4.08%)
Jan 31, 2022 7.770 7.720 108,445 -0.14(-1.78%)
Jan 28, 2022 7.920 7.920 7.730 7.860 64,194 -0.05(-0.63%)
Jan 27, 2022 8.030 8.055 7.790 7.910 51,992 +0.14(+1.76%)
Jan 26, 2022 8.050 8.066 7.773 7.773 148,783 -0.13(-1.61%)
Jan 25, 2022 7.750 7.950 7.670 7.900 81,479 +0.05(+0.68%)
Jan 24, 2022 7.660 7.847 7.510 7.847 119,115 -0.18(-2.22%)
Jan 21, 2022 8.200 8.200 7.980 8.025 77,618 -0.33(-4.01%)
Jan 20, 2022 8.440 8.500 8.330 8.360 197,379 +0.09(+1.09%)
Jan 19, 2022 8.330 8.410 8.244 8.270 109,527 -0.09(-1.08%)
Jan 18, 2022 8.430 8.441 8.335 8.360 168,308 +0.06(+0.72%)
Jan 14, 2022 8.300 0 -0.05(-0.60%)
Jan 13, 2022 8.480 8.535 8.340 8.350 213,661 -0.14(-1.65%)
Jan 12, 2022 8.420 8.490 8.380 8.490 96,076 +0.41(+5.07%)
Jan 11, 2022 7.985 8.090 7.872 8.080 106,368 +0.17(+2.15%)
Jan 10, 2022 7.950 7.950 7.840 7.910 65,617 -0.18(-2.22%)
Jan 07, 2022 7.960 8.090 7.930 8.090 92,042 +0.31(+3.98%)
Jan 06, 2022 7.840 7.866 7.776 7.780 104,126 -0.07(-0.89%)
Jan 05, 2022 7.950 8.040 7.850 7.850 62,705 -0.12(-1.51%)
Jan 04, 2022 8.010 8.050 7.950 7.970 58,404 +0.17(+2.18%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.