Recent Quotes (30 days)

You have no recent quotes
chg | %

Noranda Aluminum Holding Corporation historical prices

   Watch this stock

Historical chart

    5.63 
    4.45 
    3.26 
 May 27, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 2.20 2.26 2.14 2.16 1,679,572
May 20, 2015 2.17 2.20 2.11 2.15 1,281,096
May 19, 2015 2.30 2.31 2.14 2.17 1,271,574
May 18, 2015 2.40 2.40 2.26 2.31 1,107,968
May 15, 2015 2.26 2.38 2.24 2.32 2,099,409
May 14, 2015 2.21 2.26 2.16 2.26 5,494,707
May 13, 2015 2.08 2.18 2.07 2.14 4,508,937
May 12, 2015 2.30 2.30 2.06 2.08 21,349,940
May 11, 2015 3.05 3.10 2.98 3.00 433,989
May 8, 2015 3.04 3.10 2.95 3.09 286,478
May 7, 2015 3.05 3.09 2.92 3.04 695,156
May 6, 2015 3.19 3.23 3.15 3.20 356,815
May 5, 2015 3.27 3.35 3.26 3.33 311,732
May 4, 2015 3.35 3.49 3.25 3.26 262,504
May 1, 2015 3.38 3.39 3.27 3.35 284,293
Apr 30, 2015 3.15 3.42 3.15 3.34 459,843
Apr 29, 2015 3.27 3.30 3.15 3.15 322,923
Apr 28, 2015 3.24 3.34 3.23 3.29 145,374
Apr 27, 2015 3.17 3.25 3.15 3.23 339,861
Apr 24, 2015 3.22 3.23 3.15 3.17 242,523
Apr 23, 2015 3.19 3.25 3.15 3.23 236,433
Apr 22, 2015 3.33 3.36 3.16 3.23 230,841
Apr 21, 2015 3.44 3.45 3.15 3.29 403,856
Apr 20, 2015 3.32 3.41 3.30 3.38 278,445
Apr 17, 2015 3.37 3.42 3.29 3.32 246,526
Apr 16, 2015 3.49 3.50 3.36 3.42 290,569
Apr 15, 2015 3.35 3.53 3.30 3.48 465,827
Apr 14, 2015 3.26 3.34 3.24 3.33 191,810
Apr 13, 2015 3.20 3.35 3.20 3.30 204,897
Apr 10, 2015 3.31 3.33 3.20 3.22 234,929