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 )

6.340 +0.025 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 29, 2020 2.480 2.540 2.470 2.500 147,600 -0.07(-2.72%)
May 28, 2020 2.535 2.590 2.530 2.570 208,018 +0.03(+1.18%)
May 27, 2020 2.550 2.550 2.500 2.540 1,233,531 +0.11(+4.53%)
May 26, 2020 2.420 2.500 2.400 2.430 2,013,201 +0.14(+6.11%)
May 22, 2020 2.320 2.340 2.280 2.290 161,000 -0.08(-3.17%)
May 21, 2020 2.383 2.410 2.350 2.365 56,137 -0.03(-1.46%)
May 20, 2020 2.370 2.400 2.350 2.400 244,059 +0.03(+1.27%)
May 19, 2020 2.360 2.420 2.360 2.370 324,602 +0.04(+1.72%)
May 18, 2020 2.290 2.350 2.280 2.330 169,914 +0.15(+6.73%)
May 15, 2020 2.150 2.260 2.150 2.183 173,900 +0.02(+1.06%)
May 14, 2020 2.120 2.172 2.100 2.160 116,381 +0.00(+0.00%)
May 13, 2020 2.220 2.230 2.160 2.160 67,281 -0.07(-3.14%)
May 12, 2020 2.260 2.280 2.230 2.230 84,695 -0.02(-0.89%)
May 11, 2020 2.260 2.310 2.200 2.250 163,442 -0.09(-3.85%)
May 08, 2020 2.310 2.360 2.300 2.340 59,800 +0.03(+1.30%)
May 07, 2020 2.280 2.320 2.260 2.310 162,976 +0.01(+0.43%)
May 06, 2020 2.325 2.330 2.270 2.300 53,640 -0.06(-2.34%)
May 05, 2020 2.345 2.390 2.340 2.355 266,575 +0.04(+1.95%)
May 04, 2020 2.280 2.320 2.270 2.310 688,779 -0.08(-3.35%)
May 01, 2020 2.630 2.630 2.390 2.390 125,800 -0.11(-4.40%)
Apr 30, 2020 2.450 2.570 2.430 2.500 101,597 +0.10(+3.99%)
Apr 29, 2020 2.360 2.404 2.340 2.404 99,513 +0.22(+10.28%)
Apr 28, 2020 2.180 2.310 2.140 2.180 117,637 +0.07(+3.32%)
Apr 27, 2020 2.080 2.148 2.070 2.110 183,194 +0.04(+1.93%)
Apr 24, 2020 2.085 2.120 2.020 2.070 153,400 -0.03(-1.43%)
Apr 23, 2020 2.080 2.120 2.070 2.100 127,131 +0.09(+4.48%)
Apr 22, 2020 1.990 2.065 1.960 2.010 311,215 +0.04(+2.03%)
Apr 21, 2020 1.950 2.054 1.950 1.970 226,208 -0.09(-4.37%)
Apr 20, 2020 2.060 2.120 2.040 2.060 155,863 -0.06(-2.83%)
Apr 17, 2020 2.070 2.120 2.070 2.120 162,900 +0.18(+9.28%)
Apr 16, 2020 1.960 1.970 1.900 1.940 309,895 -0.02(-1.02%)
Apr 15, 2020 1.980 1.990 1.940 1.960 197,300 -0.10(-4.85%)
Apr 14, 2020 2.080 2.120 2.050 2.060 570,189 -0.02(-0.99%)
Apr 13, 2020 2.000 2.140 2.000 2.080 102,306 -0.01(-0.69%)
Apr 09, 2020 2.100 2.160 2.070 2.095 161,300 +0.05(+2.20%)
Apr 08, 2020 2.130 2.130 2.030 2.050 249,364 -0.04(-1.91%)
Apr 07, 2020 2.180 2.240 2.080 2.090 554,802 +0.07(+3.47%)
Apr 06, 2020 2.060 2.090 1.910 2.020 725,985 +0.05(+2.54%)
Apr 03, 2020 2.060 2.060 1.920 1.970 169,400 -0.13(-6.08%)
Apr 02, 2020 2.095 2.220 2.050 2.098 163,199 -0.03(-1.41%)
Apr 01, 2020 2.070 2.160 2.070 2.127 132,430 -0.02(-0.79%)
Mar 31, 2020 2.140 2.205 2.120 2.144 216,939 -0.07(-2.96%)
Mar 30, 2020 2.150 2.210 2.090 2.210 251,042 +0.09(+4.25%)
Mar 27, 2020 2.120 2.170 2.030 2.120 147,700 -0.12(-5.36%)
Mar 26, 2020 2.190 2.280 2.138 2.240 108,482 +0.00(+0.18%)
Mar 25, 2020 2.220 2.310 2.160 2.236 134,135 +0.11(+5.22%)
Mar 24, 2020 2.150 2.180 2.080 2.125 176,214 +0.21(+10.68%)
Mar 23, 2020 1.970 2.050 1.890 1.920 270,836 -0.12(-5.65%)
Mar 20, 2020 2.150 2.150 2.010 2.035 337,100 -0.21(-9.56%)
Mar 19, 2020 2.110 2.320 2.070 2.250 232,192 +0.32(+16.76%)
Mar 18, 2020 2.000 2.140 1.885 1.927 245,819 -0.26(-12.01%)
Mar 17, 2020 2.190 2.310 2.140 2.190 282,995 +0.05(+2.34%)
Mar 16, 2020 1.970 2.263 1.910 2.140 267,096 -0.09(-4.04%)
Mar 13, 2020 2.290 2.290 2.070 2.230 362,800 +0.03(+1.36%)
Mar 12, 2020 2.060 2.200 2.000 2.200 438,255 -0.16(-6.78%)
Mar 11, 2020 2.410 2.410 2.320 2.360 262,034 -0.17(-6.72%)
Mar 10, 2020 2.510 2.580 2.410 2.530 589,016 +0.15(+6.30%)
Mar 09, 2020 2.540 2.540 2.380 2.380 311,524 -0.36(-13.20%)
Mar 06, 2020 2.780 2.800 2.710 2.742 382,000 -0.08(-2.77%)
Mar 05, 2020 2.830 2.870 2.770 2.820 273,461 -0.17(-5.75%)
Mar 04, 2020 2.910 3.000 2.900 2.992 273,507 +0.03(+1.08%)
Mar 03, 2020 3.030 3.100 2.930 2.960 879,038 -0.01(-0.34%)
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.