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 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 4.24 4.56 4.20 4.54 1,158,167
Jul 17, 2014 4.33 4.53 4.21 4.26 1,122,296
Jul 16, 2014 4.14 4.39 4.09 4.30 723,891
Jul 15, 2014 4.11 4.11 4.00 4.06 376,896
Jul 14, 2014 4.09 4.20 4.06 4.08 276,441
Jul 11, 2014 4.05 4.16 3.98 4.06 341,287
Jul 10, 2014 3.91 4.07 3.85 4.06 478,402
Jul 9, 2014 3.84 4.15 3.84 4.01 1,285,032