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 (%)
Jul 29, 2022 6.720 6.830 6.695 6.820 84,044 +0.33(+5.08%)
Jul 28, 2022 6.470 6.500 6.350 6.490 208,916 +0.06(+0.93%)
Jul 27, 2022 6.190 6.450 6.170 6.430 161,985 +0.33(+5.41%)
Jul 26, 2022 6.090 6.130 6.000 6.100 247,666 -0.04(-0.67%)
Jul 25, 2022 6.180 6.260 6.080 6.141 338,362 +0.12(+2.01%)
Jul 22, 2022 6.090 6.150 5.960 6.020 530,949 +0.24(+4.15%)
Jul 21, 2022 5.640 5.780 5.610 5.780 167,914 +0.07(+1.23%)
Jul 20, 2022 5.740 5.740 5.650 5.710 260,917 +0.01(+0.18%)
Jul 19, 2022 5.540 5.720 5.480 5.700 537,542 +0.28(+5.17%)
Jul 18, 2022 5.340 5.550 5.340 5.420 273,949 +0.09(+1.69%)
Jul 15, 2022 5.220 5.340 5.200 5.330 219,560 +0.10(+1.91%)
Jul 14, 2022 5.230 5.270 5.130 5.230 441,695 -0.18(-3.33%)
Jul 13, 2022 5.390 5.430 5.315 5.410 104,654 +0.03(+0.56%)
Jul 12, 2022 5.400 5.465 5.340 5.380 274,848 -0.01(-0.28%)
Jul 11, 2022 5.470 5.470 5.350 5.395 287,103 -0.12(-2.26%)
Jul 08, 2022 5.540 5.570 5.450 5.520 266,907 -0.09(-1.52%)
Jul 07, 2022 5.440 5.610 5.440 5.605 254,733 +0.20(+3.60%)
Jul 06, 2022 5.410 5.410 5.190 5.410 844,960 +0.13(+2.46%)
Jul 05, 2022 5.420 5.420 5.170 5.280 506,178 -0.24(-4.35%)
Jul 01, 2022 5.580 5.590 5.410 5.520 354,219 -0.17(-2.99%)
Jun 30, 2022 5.740 5.740 5.500 5.690 337,736 -0.49(-7.93%)
Jun 29, 2022 6.220 6.360 6.170 6.180 167,120 -0.13(-2.06%)
Jun 28, 2022 6.360 6.390 6.270 6.310 406,293 +0.01(+0.16%)
Jun 27, 2022 6.240 6.320 6.170 6.300 460,723 +0.11(+1.78%)
Jun 24, 2022 6.030 6.190 5.990 6.190 290,354 +0.19(+3.08%)
Jun 23, 2022 6.080 6.080 5.950 6.005 247,935 -0.08(-1.31%)
Jun 22, 2022 6.080 6.130 6.055 6.085 304,927 -0.32(-4.92%)
Jun 21, 2022 6.390 6.560 6.390 6.400 329,624 +0.24(+3.90%)
Jun 17, 2022 6.140 6.278 6.100 6.160 155,213 -0.02(-0.32%)
Jun 16, 2022 6.230 6.230 6.070 6.180 309,704 -0.33(-5.07%)
Jun 15, 2022 6.415 6.580 6.404 6.510 150,742 +0.12(+1.88%)
Jun 14, 2022 6.490 6.497 6.350 6.390 184,409 -0.09(-1.39%)
Jun 13, 2022 6.590 6.590 6.340 6.480 123,699 -0.44(-6.36%)
Jun 10, 2022 7.000 7.000 6.870 6.920 105,501 -0.57(-7.61%)
Jun 09, 2022 7.680 7.680 7.400 7.490 58,701 -0.19(-2.47%)
Jun 08, 2022 7.800 7.800 7.650 7.680 103,518 -0.32(-4.00%)
Jun 07, 2022 7.810 8.000 7.780 8.000 90,531 +0.14(+1.78%)
Jun 06, 2022 7.750 8.170 7.750 7.860 60,909 +0.11(+1.42%)
Jun 03, 2022 7.800 7.800 7.720 7.750 51,488 -0.26(-3.25%)
Jun 02, 2022 7.850 8.030 7.800 8.010 155,323 +0.38(+4.98%)
Jun 01, 2022 7.720 7.800 7.580 7.630 102,664 -0.34(-4.27%)
May 31, 2022 8.060 8.140 7.950 7.970 270,204 +0.01(+0.13%)
May 27, 2022 7.950 7.970 7.870 7.960 73,744 +0.15(+1.92%)
May 26, 2022 7.720 7.900 7.630 7.810 59,083 +0.15(+1.96%)
May 25, 2022 7.670 7.710 7.540 7.660 606,649 -0.19(-2.42%)
May 24, 2022 7.810 7.860 7.700 7.850 138,440 -0.08(-1.01%)
May 23, 2022 7.820 7.960 7.790 7.930 256,746 +0.43(+5.73%)
May 20, 2022 7.740 7.740 7.365 7.500 137,906 -0.07(-0.92%)
May 19, 2022 7.350 7.600 7.260 7.570 228,055 +0.33(+4.56%)
May 18, 2022 7.390 7.450 7.240 7.240 1,945,505 -0.07(-0.96%)
May 17, 2022 7.070 7.500 7.070 7.310 169,112 +0.18(+2.52%)
May 16, 2022 7.200 7.205 7.010 7.130 212,487 +0.10(+1.42%)
May 13, 2022 6.810 7.150 6.810 7.030 153,816 +0.48(+7.33%)
May 12, 2022 6.590 6.660 6.495 6.550 269,342 -0.32(-4.66%)
May 11, 2022 7.070 7.085 6.840 6.870 206,258 -0.48(-6.53%)
May 10, 2022 7.450 7.470 7.150 7.350 252,500 +0.20(+2.80%)
May 09, 2022 7.380 7.420 7.150 7.150 151,353 -0.57(-7.38%)
May 06, 2022 7.930 7.930 7.520 7.720 229,719 -0.27(-3.38%)
May 05, 2022 8.370 8.400 7.890 7.990 220,923 -0.26(-3.17%)
May 04, 2022 8.220 8.280 7.990 8.252 229,941 -0.07(-0.82%)
May 03, 2022 8.090 8.320 8.070 8.320 199,065 +0.00(+0.00%)
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.