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 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 4.55 4.55 4.17 4.25 808,422
Aug 6, 2014 4.34 4.60 4.31 4.51 569,998
Aug 5, 2014 4.42 4.58 4.33 4.35 681,501
Aug 4, 2014 4.30 4.47 4.24 4.47 404,243
Aug 1, 2014 4.41 4.52 4.18 4.28 584,119
Jul 31, 2014 4.61 4.65 4.37 4.42 840,989
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