Recent Quotes (30 days)

You have no recent quotes
chg | %

Noranda Aluminum Holding Corporation historical prices

   Watch this stock

Historical chart

    5.63 
    4.53 
    3.43 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 5, 2014 3.84 4.04 3.80 3.88 402,749
Nov 4, 2014 4.32 4.32 3.69 3.93 2,069,289
Nov 3, 2014 4.39 4.40 4.14 4.33 1,410,948
Oct 31, 2014 4.05 4.41 3.88 4.41 1,296,783
Oct 30, 2014 3.79 4.03 3.72 3.96 769,475
Oct 29, 2014 3.84 3.92 3.76 3.83 466,489
Oct 28, 2014 3.61 3.81 3.55 3.80 615,239
Oct 27, 2014 3.68 3.70 3.54 3.59 505,252
Oct 24, 2014 3.69 3.73 3.64 3.70 282,947
Oct 23, 2014 3.71 3.79 3.57 3.70 1,103,846
Oct 22, 2014 3.75 3.82 3.58 3.65 627,018
Oct 21, 2014 3.93 3.98 3.67 3.73 987,866
Oct 20, 2014 3.81 4.02 3.78 3.88 664,195
Oct 17, 2014 3.99 4.08 3.73 3.81 998,062
Oct 16, 2014 3.56 4.11 3.50 3.90 1,282,283
Oct 15, 2014 3.61 3.67 3.36 3.61 2,132,357
Oct 14, 2014 4.06 4.15 3.61 3.70 1,416,825
Oct 13, 2014 4.07 4.33 3.88 3.92 735,344