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 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%)
May 02, 2022 8.310 8.340 8.220 8.320 157,823 -0.18(-2.12%)
Apr 29, 2022 8.780 8.800 8.500 8.500 80,633 -0.18(-2.07%)
Apr 28, 2022 8.720 8.730 8.547 8.680 132,653 -0.31(-3.45%)
Apr 27, 2022 8.800 9.010 8.690 8.990 192,550 +0.55(+6.52%)
Apr 26, 2022 8.540 8.590 8.410 8.440 192,621 +0.01(+0.12%)
Apr 25, 2022 8.540 8.540 8.310 8.430 199,738 -0.89(-9.55%)
Apr 22, 2022 9.560 9.590 9.270 9.320 112,107 -0.70(-6.99%)
Apr 21, 2022 10.25 10.26 9.960 10.02 151,221 -0.13(-1.28%)
Apr 20, 2022 10.04 10.15 9.980 10.15 55,352 -0.10(-0.98%)
Apr 19, 2022 10.30 10.36 10.24 10.25 70,949 +0.01(+0.10%)
Apr 18, 2022 10.49 10.49 10.23 10.24 76,826 -0.19(-1.82%)
Apr 14, 2022 10.37 10.43 10.29 10.43 76,269 +0.05(+0.53%)
Apr 13, 2022 10.22 10.38 9.950 10.38 174,736 +0.46(+4.59%)
Apr 12, 2022 9.990 10.06 9.910 9.920 396,183 +0.20(+2.06%)
Apr 11, 2022 9.910 9.920 9.670 9.720 278,781 -0.36(-3.57%)
Apr 08, 2022 10.15 10.19 9.988 10.08 173,597 +0.20(+1.97%)
Apr 07, 2022 9.760 9.910 9.760 9.885 108,828 -0.12(-1.15%)
Apr 06, 2022 10.09 10.12 9.960 10.00 78,477 -0.11(-1.09%)
Apr 05, 2022 10.22 10.27 10.08 10.11 134,823 -0.08(-0.79%)
Apr 04, 2022 10.28 10.31 10.14 10.19 112,425 +0.06(+0.59%)
Apr 01, 2022 10.09 10.20 10.04 10.13 135,035 +0.36(+3.68%)
Mar 31, 2022 10.06 10.07 9.740 9.770 128,887 -0.57(-5.51%)
Mar 30, 2022 10.25 10.39 10.21 10.34 161,438 +0.56(+5.73%)
Mar 29, 2022 9.610 9.780 9.570 9.780 591,304 -0.58(-5.60%)
Mar 28, 2022 10.27 10.40 10.25 10.36 112,356 -0.13(-1.24%)
Mar 25, 2022 10.47 10.56 10.40 10.49 181,496 -0.13(-1.22%)
Mar 24, 2022 10.66 10.71 10.55 10.62 101,092 -0.04(-0.38%)
Mar 23, 2022 10.28 10.72 10.25 10.66 137,066 +0.30(+2.90%)
Mar 22, 2022 10.41 10.41 10.28 10.36 141,244 +0.08(+0.78%)
Mar 21, 2022 10.22 10.33 10.17 10.28 598,072 +0.66(+6.86%)
Mar 18, 2022 9.700 9.720 9.450 9.620 139,862 -0.03(-0.31%)
Mar 17, 2022 9.320 9.710 9.300 9.650 104,629 +0.56(+6.16%)
Mar 16, 2022 8.970 9.090 8.910 9.090 98,746 +0.47(+5.51%)
Mar 15, 2022 8.630 8.680 8.390 8.615 310,120 -0.23(-2.66%)
Mar 14, 2022 8.950 8.950 8.810 8.850 107,066 -0.44(-4.74%)
Mar 11, 2022 9.370 9.420 9.240 9.290 107,740 -0.10(-1.06%)
Mar 10, 2022 9.400 9.435 9.278 9.390 176,912 +0.31(+3.41%)
Mar 09, 2022 8.940 9.136 8.890 9.080 238,861 -0.14(-1.52%)
Mar 08, 2022 9.260 9.360 9.120 9.220 399,191 -0.08(-0.86%)
Mar 07, 2022 9.720 9.740 9.260 9.300 404,869 -0.55(-5.58%)
Mar 04, 2022 9.720 9.850 9.680 9.850 168,172 -0.24(-2.38%)
Mar 03, 2022 10.12 10.25 10.04 10.09 295,577 +0.11(+1.05%)
Mar 02, 2022 9.920 10.12 9.880 9.985 422,737 +0.42(+4.37%)
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.