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 (%)
Jun 30, 2014 5.370 5.440 5.370 5.430 63,417 -0.07(-1.27%)
Jun 27, 2014 5.430 5.500 5.420 5.500 27,894 +0.04(+0.73%)
Jun 26, 2014 5.440 5.460 5.390 5.460 49,044 -0.06(-1.09%)
Jun 25, 2014 5.470 5.520 5.470 5.520 46,749 -0.07(-1.25%)
Jun 24, 2014 5.560 5.620 5.560 5.590 37,850 +0.00(+0.00%)
Jun 23, 2014 5.540 5.620 5.540 5.590 23,961 +0.02(+0.36%)
Jun 20, 2014 5.550 5.570 5.490 5.570 26,308 -0.02(-0.36%)
Jun 19, 2014 5.600 5.600 5.550 5.590 24,596 -0.06(-1.06%)
Jun 18, 2014 5.580 5.650 5.580 5.650 19,998 +0.09(+1.62%)
Jun 17, 2014 5.550 5.560 5.530 5.560 27,632 -0.09(-1.59%)
Jun 16, 2014 5.600 5.650 5.600 5.650 14,473 -0.02(-0.35%)
Jun 13, 2014 5.640 5.670 5.600 5.670 27,875 +0.03(+0.53%)
Jun 12, 2014 5.630 5.660 5.620 5.640 89,587 +0.00(+0.00%)
Jun 11, 2014 5.580 5.650 5.580 5.640 19,869 -0.02(-0.35%)
Jun 10, 2014 5.590 5.660 5.590 5.660 31,090 +0.05(+0.89%)
Jun 06, 2014 5.630 5.630 5.570 5.610 55,337 -0.02(-0.36%)
Jun 05, 2014 5.530 5.630 5.530 5.630 40,887 +0.12(+2.18%)
Jun 04, 2014 5.460 5.570 5.460 5.510 23,025 +0.02(+0.36%)
Jun 03, 2014 5.450 5.490 5.440 5.490 22,266 +0.03(+0.55%)
Jun 02, 2014 5.500 5.500 5.440 5.460 13,434 -0.03(-0.55%)
May 30, 2014 5.490 5.490 5.390 5.490 18,211 -0.01(-0.27%)
May 29, 2014 5.570 5.570 5.490 5.505 19,813 -0.01(-0.27%)
May 28, 2014 5.491 5.540 5.460 5.520 47,294 +0.00(+0.00%)
May 27, 2014 5.510 5.620 5.510 5.520 77,067 -0.07(-1.25%)
May 23, 2014 5.590 5.590 5.590 0 +0.08(+1.45%)
May 22, 2014 5.500 5.530 5.500 5.510 7,403 +0.09(+1.66%)
May 21, 2014 5.420 5.430 5.350 5.420 38,668 +0.02(+0.37%)
May 20, 2014 5.400 5.470 5.350 5.400 75,413 -0.10(-1.82%)
May 19, 2014 5.520 5.540 5.500 5.500 19,061 -0.03(-0.54%)
May 16, 2014 5.520 5.530 5.430 5.530 30,473 -0.07(-1.25%)
May 15, 2014 5.580 5.634 5.580 5.600 32,587 +0.02(+0.36%)
May 14, 2014 5.690 5.700 5.580 5.580 67,274 -0.07(-1.24%)
May 13, 2014 5.623 5.660 5.620 5.650 485,440 +0.02(+0.36%)
May 12, 2014 5.620 5.630 5.590 5.630 97,980 +0.08(+1.44%)
May 09, 2014 5.400 5.580 5.400 5.550 933,624 +0.01(+0.18%)
May 08, 2014 5.460 5.580 5.460 5.540 625,789 -0.05(-0.89%)
May 07, 2014 5.540 5.590 5.540 5.590 22,563 +0.05(+0.90%)
May 06, 2014 5.480 5.566 5.480 5.540 17,764 -0.05(-0.89%)
May 05, 2014 5.550 5.590 5.500 5.590 43,430 -0.02(-0.39%)
May 02, 2014 5.450 5.628 5.450 5.612 29,297 +0.21(+3.93%)
May 01, 2014 5.430 5.480 5.390 5.400 34,674 +0.02(+0.37%)
Apr 30, 2014 5.300 5.430 5.300 5.380 25,942 +0.18(+3.46%)
Apr 29, 2014 5.150 5.250 5.150 5.200 33,159 +0.00(+0.00%)
Apr 28, 2014 5.190 5.210 5.120 5.200 16,815 +0.08(+1.56%)
Apr 25, 2014 5.110 5.210 5.110 5.120 180,246 -0.12(-2.29%)
Apr 24, 2014 5.200 5.240 5.140 5.240 13,778 -0.01(-0.19%)
Apr 23, 2014 5.220 5.250 5.210 5.250 1,016,470 +0.04(+0.77%)
Apr 22, 2014 5.200 5.210 5.130 5.210 12,674 +0.07(+1.36%)
Apr 21, 2014 5.120 5.150 5.080 5.140 27,537 +0.00(+0.00%)
Apr 17, 2014 5.140 5.140 5.140 0 +0.02(+0.39%)
Apr 16, 2014 5.044 5.140 5.021 5.120 8,866 +0.11(+2.20%)
Apr 15, 2014 5.050 5.080 5.010 5.010 12,975 -0.09(-1.76%)
Apr 14, 2014 5.140 5.140 5.060 5.100 15,556 +0.00(+0.00%)
Apr 11, 2014 5.090 5.140 5.090 5.100 0 -0.08(-1.54%)
Apr 10, 2014 5.168 5.200 5.150 5.180 14,912 +0.04(+0.78%)
Apr 09, 2014 5.090 5.140 5.080 5.140 40,184 +0.12(+2.39%)
Apr 08, 2014 4.970 5.040 4.970 5.020 9,503 +0.03(+0.65%)
Apr 07, 2014 4.990 5.000 4.920 4.987 15,917 +0.03(+0.55%)
Apr 04, 2014 4.988 5.020 4.960 4.960 0 +0.00(+0.00%)
Apr 03, 2014 5.020 5.020 4.960 4.960 6,797 -0.11(-2.17%)
Apr 02, 2014 5.050 5.070 5.020 5.070 8,101 +0.02(+0.40%)
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.