Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norsk Hydro ADR (OP: NHYDY )

6.069 +0.069 (+1.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 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 (%)
Mar 31, 2017 5.790 5.840 5.766 5.815 17,857 +0.01(+0.09%)
Mar 30, 2017 5.790 5.888 5.780 5.810 7,816 +0.01(+0.17%)
Mar 29, 2017 5.750 5.810 5.730 5.800 25,737 +0.06(+1.13%)
Mar 28, 2017 5.690 5.770 5.690 5.735 13,147 +0.00(+0.09%)
Mar 27, 2017 5.730 5.730 5.650 5.730 19,503 -0.17(-2.88%)
Mar 24, 2017 5.926 5.960 5.900 5.900 22,949 -0.02(-0.30%)
Mar 23, 2017 5.940 5.950 5.900 5.918 17,379 +0.01(+0.14%)
Mar 22, 2017 5.920 5.945 5.890 5.910 55,134 +0.02(+0.37%)
Mar 21, 2017 6.030 6.030 5.888 5.888 24,234 -0.21(-3.48%)
Mar 20, 2017 6.030 6.150 6.030 6.100 82,600 -0.12(-1.93%)
Mar 17, 2017 6.230 6.260 6.190 6.220 41,117 +0.18(+2.98%)
Mar 16, 2017 6.080 6.100 6.000 6.040 47,692 +0.12(+2.03%)
Mar 15, 2017 5.834 5.920 5.800 5.920 28,910 +0.12(+2.07%)
Mar 14, 2017 5.800 5.850 5.785 5.800 37,171 -0.09(-1.53%)
Mar 13, 2017 5.914 5.930 5.890 5.890 35,772 +0.03(+0.51%)
Mar 10, 2017 5.860 5.880 5.830 5.860 18,088 +0.11(+1.91%)
Mar 09, 2017 5.790 5.810 5.720 5.750 24,766 -0.06(-1.03%)
Mar 08, 2017 5.970 5.970 5.810 5.810 77,386 +0.07(+1.22%)
Mar 07, 2017 5.815 5.830 5.728 5.740 35,092 -0.01(-0.17%)
Mar 06, 2017 5.740 5.760 5.710 5.750 38,290 +0.01(+0.17%)
Mar 03, 2017 5.680 5.740 5.680 5.740 50,203 +0.07(+1.23%)
Mar 02, 2017 5.772 5.780 5.670 5.670 16,929 -0.11(-1.90%)
Mar 01, 2017 5.730 5.850 5.720 5.780 29,653 +0.15(+2.66%)
Feb 28, 2017 5.550 5.650 5.550 5.630 37,634 +0.09(+1.72%)
Feb 27, 2017 5.576 5.580 5.530 5.535 43,241 +0.00(+0.09%)
Feb 24, 2017 5.490 5.550 5.460 5.530 23,781 -0.16(-2.81%)
Feb 23, 2017 5.780 5.780 5.690 5.690 78,709 -0.04(-0.70%)
Feb 22, 2017 5.770 5.790 5.708 5.730 269,565 -0.11(-1.88%)
Feb 21, 2017 5.880 5.890 5.776 5.840 1,057,526 +0.03(+0.52%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.01(-0.09%)
Feb 16, 2017 5.825 5.840 5.795 5.815 493,705 +0.03(+0.43%)
Feb 15, 2017 5.800 5.840 5.760 5.790 1,019,138 -0.09(-1.61%)
Feb 14, 2017 5.870 5.920 5.840 5.885 10,089 -0.06(-0.93%)
Feb 13, 2017 5.870 5.970 5.870 5.940 634,480 +0.21(+3.66%)
Feb 10, 2017 5.715 5.750 5.710 5.730 61,415 +0.06(+1.06%)
Feb 09, 2017 5.665 5.690 5.652 5.670 48,122 -0.04(-0.70%)
Feb 08, 2017 5.630 5.735 5.630 5.710 25,957 -0.09(-1.55%)
Feb 07, 2017 5.790 5.827 5.790 5.800 25,955 +0.04(+0.69%)
Feb 06, 2017 5.760 5.760 5.730 5.760 10,313 -0.00(-0.09%)
Feb 03, 2017 5.775 5.800 5.750 5.765 95,803 +0.03(+0.61%)
Feb 02, 2017 5.755 5.775 5.730 5.730 13,649 -0.02(-0.35%)
Feb 01, 2017 5.740 5.764 5.717 5.750 254,434 +0.11(+1.95%)
Jan 31, 2017 5.620 5.655 5.610 5.640 2,159,154 -0.04(-0.70%)
Jan 30, 2017 5.720 5.740 5.714 5.680 470,783 -0.18(-2.99%)
Jan 27, 2017 5.850 5.870 5.838 5.855 14,078 +0.03(+0.43%)
Jan 26, 2017 5.852 5.920 5.810 5.830 281,190 +0.06(+1.04%)
Jan 25, 2017 5.740 5.780 5.740 5.770 1,376,691 -0.02(-0.41%)
Jan 24, 2017 5.700 5.842 5.700 5.794 148,163 +0.41(+7.70%)
Jan 23, 2017 5.360 5.380 5.330 5.380 15,136 +0.09(+1.72%)
Jan 20, 2017 5.290 5.290 5.250 5.289 21,384 +0.06(+1.13%)
Jan 19, 2017 5.220 5.240 5.200 5.230 26,123 +0.17(+3.28%)
Jan 18, 2017 5.070 5.130 5.060 5.064 24,724 +0.05(+1.08%)
Jan 17, 2017 5.050 5.050 5.000 5.010 24,264 -0.04(-0.79%)
Jan 13, 2017 5.050 5.050 5.050 0 -0.07(-1.37%)
Jan 12, 2017 5.120 5.130 5.090 5.120 26,293 +0.12(+2.48%)
Jan 11, 2017 4.920 5.005 4.900 4.996 36,683 +0.10(+1.96%)
Jan 10, 2017 4.900 4.900 4.870 4.900 21,458 +0.06(+1.24%)
Jan 09, 2017 4.800 4.855 4.800 4.840 21,719 +0.05(+1.04%)
Jan 06, 2017 4.810 4.840 4.790 4.790 23,937 -0.08(-1.64%)
Jan 05, 2017 4.800 4.870 4.780 4.870 30,692 +0.12(+2.53%)
Jan 04, 2017 4.730 4.770 4.710 4.750 19,373 +0.02(+0.42%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.