Recent Quotes (30 days)

You have no recent quotes
chg | %

Noranda Aluminum Holding Corporation historical prices

   Watch this stock

Historical chart

    5.63 
    4.50 
    3.36 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 5.27 5.31 5.06 5.12 1,097,687
Sep 18, 2014 5.30 5.35 5.16 5.29 831,133
Sep 17, 2014 5.41 5.52 5.20 5.30 1,490,295
Sep 16, 2014 5.13 5.49 5.03 5.37 1,012,200
Sep 15, 2014 5.55 5.55 5.11 5.16 1,992,723
Sep 12, 2014 4.57 5.64 4.57 5.63 6,601,148
Sep 11, 2014 4.32 4.37 4.21 4.24 408,615
Sep 10, 2014 4.49 4.49 4.28 4.37 456,430
Sep 9, 2014 4.33 4.62 4.28 4.48 965,585
Sep 8, 2014 4.55 4.58 4.30 4.32 765,816
Sep 5, 2014 4.42 4.58 4.42 4.57 467,582
Sep 4, 2014 4.35 4.53 4.35 4.40 796,732
Sep 3, 2014 4.04 4.42 4.04 4.35 860,449
Sep 2, 2014 4.11 4.12 4.00 4.01 502,146
Aug 29, 2014 4.08 4.12 4.00 4.07 443,785
Aug 28, 2014 4.08 4.10 3.98 4.06 439,979
Aug 27, 2014 4.09 4.15 3.96 4.12 567,694
Aug 26, 2014 3.95 4.16 3.93 4.10 511,366
Aug 25, 2014 4.20 4.20 3.90 4.01 983,395
Aug 22, 2014 4.09 4.19 4.01 4.16 633,655
Aug 21, 2014 4.18 4.24 3.93 4.09 1,197,023
Aug 20, 2014 4.75 4.78 4.05 4.19 2,265,659
Aug 19, 2014 4.85 5.00 4.64 4.77 1,662,087
Aug 18, 2014 4.64 4.88 4.60 4.83 1,161,313
Aug 15, 2014 4.65 4.65 4.43 4.61 466,496
Aug 14, 2014 4.48 4.65 4.47 4.60 491,861
Aug 13, 2014 4.18 4.55 4.18 4.50 1,005,691
Aug 12, 2014 4.15 4.32 3.95 4.16 1,466,280
Aug 11, 2014 4.39 4.52 4.35 4.42 552,834
Aug 8, 2014 4.24 4.48 4.21 4.45 424,520