Recent Quotes (30 days)

You have no recent quotes
chg | %

Noranda Aluminum Holding Corporation historical prices

   Watch this stock

Historical chart

    5.63 
    4.63 
    3.62 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 3.58 3.61 3.45 3.57 522,432
Dec 17, 2014 3.30 3.46 3.27 3.46 1,134,855
Dec 16, 2014 3.29 3.38 3.25 3.28 1,140,546
Dec 15, 2014 3.52 3.55 3.29 3.30 567,603
Dec 12, 2014 3.70 3.70 3.44 3.45 1,030,107
Dec 11, 2014 3.80 3.91 3.72 3.73 339,724
Dec 10, 2014 3.92 3.97 3.76 3.81 454,482
Dec 9, 2014 3.70 4.00 3.66 3.99 535,776
Dec 8, 2014 3.86 3.90 3.70 3.71 543,809
Dec 5, 2014 3.90 3.96 3.89 3.89 315,144
Dec 4, 2014 3.96 3.97 3.85 3.90 378,884
Dec 3, 2014 3.88 4.08 3.73 4.00 615,036
Dec 2, 2014 3.81 3.96 3.75 3.85 295,501
Dec 1, 2014 3.85 3.86 3.66 3.81 654,570
Nov 28, 2014 4.05 4.10 3.79 3.81 429,194
Nov 26, 2014 3.89 4.18 3.82 4.15 629,477
Nov 25, 2014 3.91 3.92 3.85 3.89 490,314
Nov 24, 2014 3.89 3.97 3.83 3.86 227,494
Nov 21, 2014 3.99 4.04 3.85 3.87 421,844
Nov 20, 2014 3.67 3.95 3.66 3.90 503,856
Nov 19, 2014 3.86 3.86 3.68 3.70 488,116
Nov 18, 2014 4.02 4.02 3.80 3.85 353,170
Nov 17, 2014 3.89 3.95 3.74 3.87 972,917
Nov 14, 2014 3.96 3.99 3.87 3.90 464,748
Nov 13, 2014 4.07 4.07 3.88 3.96 580,547
Nov 12, 2014 3.95 4.07 3.95 4.04 319,863
Nov 11, 2014 4.04 4.16 3.98 4.00 846,957
Nov 10, 2014 4.16 4.23 4.02 4.05 391,890
Nov 7, 2014 3.96 4.18 3.96 4.18 687,064
Nov 6, 2014 3.85 4.01 3.82 3.93 372,186