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 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 3.80 3.97 3.78 3.79 536,468
Apr 23, 2014 4.18 4.18 3.76 3.78 1,357,560
Apr 22, 2014 4.19 4.27 4.17 4.25 527,154
Apr 21, 2014 4.23 4.28 4.16 4.21 356,368
Apr 17, 2014 4.20 4.31 4.18 4.25 345,954
Apr 16, 2014 4.19 4.31 4.17 4.26 360,809
Apr 15, 2014 4.27 4.27 3.88 4.15 756,504
Apr 14, 2014 4.20 4.33 4.16 4.27 568,759
Apr 11, 2014 4.21 4.28 4.12 4.15 526,322
Apr 10, 2014 4.42 4.48 4.20 4.25 645,010
Apr 9, 2014 4.19 4.45 4.19 4.40 971,732
Apr 8, 2014 4.25 4.43 4.15 4.19 595,706
Apr 7, 2014 4.43 4.44 4.26 4.27 840,515
Apr 4, 2014 4.44 4.61 4.38 4.43 1,246,409
Apr 3, 2014 4.24 4.42 4.19 4.38 1,099,716
Apr 2, 2014 4.23 4.44 4.23 4.27 1,407,300
Apr 1, 2014 4.11 4.40 4.11 4.19 986,090
Mar 31, 2014 4.15 4.23 4.10 4.11 779,943
Mar 28, 2014 4.05 4.32 4.05 4.12 1,063,069
Mar 27, 2014 3.84 4.12 3.84 4.02 1,117,547
Mar 26, 2014 4.33 4.36 3.73 3.81 1,886,537
Mar 25, 2014 4.24 4.35 4.18 4.29 425,485
Mar 24, 2014 4.25 4.33 4.03 4.25 652,833
Mar 21, 2014 4.33 4.34 4.19 4.27 1,004,411
Mar 20, 2014 4.23 4.34 4.21 4.30 665,613
Mar 19, 2014 4.35 4.48 4.25 4.29 2,084,193
Mar 18, 2014 4.19 4.41 4.13 4.38 768,853
Mar 17, 2014 4.23 4.43 4.17 4.19 957,200
Mar 14, 2014 4.26 4.29 4.09 4.24 1,291,101
Mar 13, 2014 4.39 4.57 4.22 4.30 1,566,599