Recent Quotes (30 days)

You have no recent quotes
chg | %

Noranda Aluminum Holding Corporation historical prices

   Watch this stock

Historical chart

    5.63 
    4.70 
    3.76 
 Apr 30, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 3.17 3.25 3.15 3.23 339,861
Apr 24, 2015 3.22 3.23 3.15 3.17 242,523
Apr 23, 2015 3.19 3.25 3.15 3.23 236,433
Apr 22, 2015 3.33 3.36 3.16 3.23 230,841
Apr 21, 2015 3.44 3.45 3.15 3.29 403,856
Apr 20, 2015 3.32 3.41 3.30 3.38 278,445
Apr 17, 2015 3.37 3.42 3.29 3.32 246,526
Apr 16, 2015 3.49 3.50 3.36 3.42 290,569
Apr 15, 2015 3.35 3.53 3.30 3.48 465,827
Apr 14, 2015 3.26 3.34 3.24 3.33 191,810
Apr 13, 2015 3.20 3.35 3.20 3.30 204,897
Apr 10, 2015 3.31 3.33 3.20 3.22 234,929
Apr 9, 2015 3.29 3.36 3.15 3.29 297,412
Apr 8, 2015 3.35 3.44 3.29 3.32 329,537
Apr 7, 2015 3.18 3.36 3.18 3.35 514,741
Apr 6, 2015 3.13 3.25 3.13 3.21 327,640
Apr 2, 2015 3.02 3.23 3.00 3.15 628,735
Apr 1, 2015 2.96 3.01 2.93 3.00 351,155
Mar 31, 2015 3.05 3.05 2.92 2.97 405,919
Mar 30, 2015 2.97 3.03 2.95 3.02 198,313
Mar 27, 2015 3.05 3.05 2.92 2.94 313,176
Mar 26, 2015 3.04 3.12 2.99 3.02 147,671
Mar 25, 2015 3.08 3.13 3.04 3.04 209,362
Mar 24, 2015 3.01 3.11 3.00 3.08 157,745
Mar 23, 2015 3.03 3.15 3.03 3.04 339,185
Mar 20, 2015 2.92 3.07 2.89 3.06 494,017
Mar 19, 2015 2.99 2.99 2.87 2.89 315,772
Mar 18, 2015 2.81 2.99 2.81 2.97 244,333
Mar 17, 2015 2.87 2.88 2.80 2.83 233,781
Mar 16, 2015 2.90 2.93 2.75 2.88 257,300