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 )

6.780 +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 31, 2019 3.550 3.580 3.490 3.580 130,000 -0.05(-1.38%)
May 30, 2019 3.640 3.640 3.600 3.630 78,522 +0.04(+1.11%)
May 29, 2019 3.590 3.620 3.520 3.590 181,506 -0.06(-1.64%)
May 28, 2019 3.730 3.730 3.650 3.650 77,002 -0.15(-3.95%)
May 24, 2019 3.780 3.830 3.750 3.800 84,600 +0.01(+0.40%)
May 23, 2019 3.820 3.840 3.750 3.785 51,296 -0.17(-4.42%)
May 22, 2019 3.970 3.990 3.940 3.960 38,030 -0.12(-2.94%)
May 21, 2019 4.100 4.130 4.070 4.080 96,821 +0.23(+5.97%)
May 20, 2019 3.870 3.890 3.825 3.850 45,375 -0.02(-0.52%)
May 17, 2019 3.908 3.940 3.820 3.870 100,700 -0.04(-1.02%)
May 16, 2019 3.900 3.940 3.895 3.910 68,329 +0.15(+3.99%)
May 15, 2019 3.671 3.770 3.670 3.760 126,673 -0.01(-0.27%)
May 14, 2019 3.760 3.800 3.740 3.770 140,904 +0.05(+1.34%)
May 13, 2019 3.680 3.750 3.680 3.720 100,772 -0.17(-4.37%)
May 10, 2019 3.860 3.910 3.820 3.890 61,900 +0.08(+2.10%)
May 09, 2019 3.840 3.840 3.785 3.810 109,507 -0.05(-1.30%)
May 08, 2019 3.850 3.900 3.770 3.860 313,468 -0.15(-3.74%)
May 07, 2019 4.060 4.060 3.960 4.010 73,515 -0.11(-2.67%)
May 06, 2019 4.080 4.120 4.020 4.120 119,426 -0.12(-2.94%)
May 03, 2019 4.190 4.250 4.190 4.245 146,800 -0.04(-0.82%)
May 02, 2019 4.170 4.280 4.120 4.280 37,428 -0.11(-2.51%)
May 01, 2019 4.380 4.390 4.280 4.390 36,819 +0.04(+0.92%)
Apr 30, 2019 4.322 4.370 4.320 4.350 49,174 -0.09(-2.03%)
Apr 29, 2019 4.370 4.470 4.340 4.440 73,686 -0.04(-0.89%)
Apr 26, 2019 4.500 4.500 4.470 4.480 395,900 -0.01(-0.22%)
Apr 25, 2019 4.420 4.490 4.420 4.490 660,981 +0.04(+1.01%)
Apr 24, 2019 4.450 4.480 4.420 4.445 44,921 -0.13(-2.95%)
Apr 23, 2019 4.560 4.590 4.550 4.580 26,319 +0.00(+0.11%)
Apr 22, 2019 4.480 4.600 4.480 4.575 28,643 +0.02(+0.44%)
Apr 18, 2019 4.515 4.590 4.515 4.555 115,800 +0.02(+0.55%)
Apr 17, 2019 4.580 4.600 4.510 4.530 44,222 -0.05(-1.09%)
Apr 16, 2019 4.590 4.650 4.550 4.580 36,183 +0.03(+0.55%)
Apr 15, 2019 4.530 4.581 4.520 4.555 51,160 +0.15(+3.41%)
Apr 12, 2019 4.420 4.470 4.390 4.405 21,400 +0.04(+1.03%)
Apr 11, 2019 4.400 4.400 4.350 4.360 38,779 -0.08(-1.80%)
Apr 10, 2019 4.430 4.460 4.395 4.440 24,653 +0.09(+2.07%)
Apr 09, 2019 4.310 4.390 4.310 4.350 148,418 -0.08(-1.69%)
Apr 08, 2019 4.450 4.450 4.370 4.425 146,214 +0.01(+0.34%)
Apr 05, 2019 4.400 4.410 4.340 4.410 164,800 +0.12(+2.68%)
Apr 04, 2019 4.260 4.320 4.260 4.295 35,745 -0.03(-0.58%)
Apr 03, 2019 4.325 4.355 4.300 4.320 66,203 -0.02(-0.46%)
Apr 02, 2019 4.300 4.360 4.280 4.340 125,614 +0.07(+1.64%)
Apr 01, 2019 4.180 4.280 4.180 4.270 47,564 +0.17(+4.27%)
Mar 29, 2019 4.070 4.140 4.060 4.095 83,700 +0.02(+0.49%)
Mar 28, 2019 4.010 4.090 4.010 4.075 160,570 +0.04(+1.12%)
Mar 27, 2019 4.060 4.080 4.000 4.030 43,641 -0.04(-0.98%)
Mar 26, 2019 3.980 4.070 3.940 4.070 104,872 +0.05(+1.24%)
Mar 25, 2019 4.000 4.030 3.990 4.020 21,868 -0.07(-1.71%)
Mar 22, 2019 4.140 4.150 4.030 4.090 23,900 -0.16(-3.65%)
Mar 21, 2019 4.250 4.250 4.210 4.245 52,690 +0.02(+0.47%)
Mar 20, 2019 4.210 4.250 4.180 4.225 46,818 +0.11(+2.67%)
Mar 19, 2019 4.170 4.180 4.080 4.115 51,099 -0.06(-1.44%)
Mar 18, 2019 4.150 4.180 4.150 4.175 30,764 +0.08(+2.08%)
Mar 15, 2019 4.105 4.110 4.060 4.090 71,300 +0.07(+1.74%)
Mar 14, 2019 4.040 4.050 3.990 4.020 28,092 -0.01(-0.12%)
Mar 13, 2019 4.000 4.080 3.970 4.025 28,193 +0.13(+3.21%)
Mar 12, 2019 3.920 3.980 3.870 3.900 104,011 +0.03(+0.78%)
Mar 11, 2019 3.780 3.930 3.780 3.870 45,787 +0.04(+0.91%)
Mar 08, 2019 3.820 3.888 3.800 3.835 45,200 -0.10(-2.54%)
Mar 07, 2019 3.990 4.020 3.910 3.935 76,654 -0.06(-1.50%)
Mar 06, 2019 4.020 4.030 3.967 3.995 141,272 +0.00(+0.00%)
Mar 05, 2019 4.000 4.050 3.970 3.995 31,605 +0.00(+0.00%)
Mar 04, 2019 3.990 4.014 3.950 3.995 78,379 -0.05(-1.24%)
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.