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 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 10, 2014 4.20 4.39 4.02 4.04 503,324
Oct 9, 2014 4.70 4.75 4.23 4.25 707,878
Oct 8, 2014 4.25 4.66 4.21 4.65 844,628
Oct 7, 2014 4.22 4.33 4.15 4.24 507,121
Oct 6, 2014 4.18 4.42 4.17 4.26 614,000
Oct 3, 2014 4.45 4.45 4.16 4.18 536,383
Oct 2, 2014 4.27 4.39 4.09 4.35 806,606
Oct 1, 2014 4.49 4.58 4.20 4.23 850,916
Sep 30, 2014 4.53 5.00 4.48 4.52 983,243
Sep 29, 2014 4.55 4.73 4.47 4.48 742,685
Sep 26, 2014 4.47 4.80 4.47 4.64 500,390
Sep 25, 2014 4.80 4.83 4.45 4.48 962,839
Sep 24, 2014 4.74 4.93 4.61 4.84 715,502
Sep 23, 2014 4.77 4.87 4.71 4.76 614,209
Sep 22, 2014 5.20 5.20 4.69 4.76 1,283,685
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