Recent Quotes (30 days)

You have no recent quotes
chg | %

Noranda Aluminum Holding Corporation historical prices

   Watch this stock

Historical chart

    5.03 
    4.10 
    3.16 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 4.61 4.65 4.37 4.42 817,075
Jul 30, 2014 4.69 4.75 4.55 4.67 414,341
Jul 29, 2014 4.50 4.67 4.46 4.63 558,990
Jul 28, 2014 4.50 4.58 4.32 4.49 532,751
Jul 25, 2014 4.26 4.54 4.26 4.50 670,610
Jul 24, 2014 4.70 4.75 4.33 4.34 771,808
Jul 23, 2014 4.61 4.75 4.51 4.66 479,931
Jul 22, 2014 4.63 4.75 4.59 4.59 670,174
Jul 21, 2014 4.54 4.62 4.40 4.59 691,706
Jul 18, 2014 4.24 4.56 4.20 4.54 1,158,167
Jul 17, 2014 4.33 4.53 4.21 4.26 1,122,296
Jul 16, 2014 4.14 4.39 4.09 4.30 723,891
Jul 15, 2014 4.11 4.11 4.00 4.06 376,896
Jul 14, 2014 4.09 4.20 4.06 4.08 276,441
Jul 11, 2014 4.05 4.16 3.98 4.06 341,287
Jul 10, 2014 3.91 4.07 3.85 4.06 478,402
Jul 9, 2014 3.84 4.15 3.84 4.01 1,285,032
Jul 8, 2014 3.54 3.86 3.54 3.81 874,432
Jul 7, 2014 3.57 3.58 3.48 3.54 510,219
Jul 3, 2014 3.51 3.64 3.48 3.60 336,396
Jul 2, 2014 3.59 3.64 3.48 3.48 248,652
Jul 1, 2014 3.54 3.65 3.53 3.58 399,432
Jun 30, 2014 3.44 3.54 3.32 3.53 643,094
Jun 27, 2014 3.48 3.56 3.41 3.46 1,322,973
Jun 26, 2014 3.43 3.54 3.40 3.51 420,742
Jun 25, 2014 3.38 3.48 3.34 3.40 355,630
Jun 24, 2014 3.61 3.70 3.41 3.42 441,054
Jun 23, 2014 3.60 3.67 3.49 3.63 535,911
Jun 20, 2014 3.43 3.61 3.39 3.61 502,928
Jun 19, 2014 3.50 3.53 3.41 3.45 274,496