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 (%)
Jun 30, 2020 2.680 2.740 2.670 2.720 96,522 +0.02(+0.74%)
Jun 29, 2020 2.700 2.710 2.680 2.700 14,341 +0.04(+1.50%)
Jun 26, 2020 2.690 2.693 2.640 2.660 36,500 -0.07(-2.56%)
Jun 25, 2020 2.680 2.730 2.640 2.730 72,073 +0.01(+0.37%)
Jun 24, 2020 2.800 2.810 2.720 2.720 44,724 -0.09(-3.20%)
Jun 23, 2020 2.850 2.880 2.810 2.810 85,745 +0.04(+1.63%)
Jun 22, 2020 2.740 2.780 2.740 2.765 29,188 +0.04(+1.65%)
Jun 19, 2020 2.770 2.776 2.705 2.720 31,300 -0.04(-1.55%)
Jun 18, 2020 2.770 2.800 2.750 2.763 92,681 -0.02(-0.62%)
Jun 17, 2020 2.780 2.830 2.770 2.780 30,206 -0.03(-1.07%)
Jun 16, 2020 2.840 2.900 2.804 2.810 50,773 +0.12(+4.46%)
Jun 15, 2020 2.690 2.750 2.590 2.690 36,354 -0.06(-2.18%)
Jun 12, 2020 2.750 2.790 2.690 2.750 51,100 +0.11(+4.17%)
Jun 11, 2020 2.770 2.880 2.640 2.640 115,443 -0.32(-10.81%)
Jun 10, 2020 2.970 3.020 2.900 2.960 68,411 +0.08(+2.96%)
Jun 09, 2020 2.980 3.000 2.840 2.875 60,680 -0.15(-4.80%)
Jun 08, 2020 2.970 3.020 2.960 3.020 145,908 +0.07(+2.51%)
Jun 05, 2020 3.090 3.090 2.930 2.946 93,300 +0.10(+3.37%)
Jun 04, 2020 2.830 2.920 2.830 2.850 82,684 +0.02(+0.53%)
Jun 03, 2020 2.760 2.840 2.760 2.835 108,028 +0.17(+6.38%)
Jun 02, 2020 2.680 2.690 2.650 2.665 117,808 +0.09(+3.43%)
Jun 01, 2020 2.450 2.580 2.450 2.576 53,831 +0.08(+3.06%)
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%)
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.