$4.15 +0.26 (%) Noranda Aluminum Holding Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOR historical data

Date Open High Low Close Volume
11/26/20143.894.183.824.15629,477
11/25/20143.913.923.853.89490,314
11/24/20143.893.973.833.86227,494
11/21/20143.994.043.853.87421,844
11/20/20143.673.953.663.90503,856
11/19/20143.863.863.683.70488,116
11/18/20144.024.023.803.85353,170
11/17/20143.893.953.743.87972,917
11/14/20143.963.993.873.90464,748
11/13/20144.074.073.883.96580,547
11/12/20143.954.073.954.04319,863
11/11/20144.044.163.984.00846,957
11/10/20144.164.234.024.05391,890
11/7/20143.964.183.964.18687,064
11/6/20143.854.013.823.93372,186
11/5/20143.844.043.803.88402,749
11/4/20144.324.323.693.932,069,289
11/3/20144.394.404.144.331,410,948
10/31/20144.054.413.884.411,296,783
10/30/20143.794.033.723.96769,475
10/29/20143.843.923.763.83466,489
10/28/20143.613.813.553.80615,239
10/27/20143.683.703.543.59505,252
10/24/20143.693.733.643.70282,947
10/23/20143.713.793.573.701,103,846
10/22/20143.753.823.583.65627,018
10/21/20143.933.983.673.73987,866
10/20/20143.814.023.783.88664,195
10/17/20143.994.083.733.81998,062
10/16/20143.564.113.503.901,282,283
10/15/20143.613.673.363.612,132,357
10/14/20144.064.153.613.701,416,825
10/13/20144.074.333.893.92735,344
10/10/20144.204.394.024.04503,324
10/9/20144.704.754.234.25707,878
10/8/20144.254.664.214.65844,628
10/7/20144.224.334.154.24507,121
10/6/20144.184.424.174.26614,000
10/3/20144.454.454.164.18536,383
10/2/20144.274.394.094.35806,606
10/1/20144.494.584.204.23850,916
9/30/20144.535.004.494.52983,243
9/29/20144.554.734.474.48742,685
9/26/20144.474.804.474.64500,390
9/25/20144.804.834.454.48962,839
9/24/20144.744.934.614.84715,502
9/23/20144.774.874.714.76614,209
9/22/20145.205.204.694.761,283,685
9/19/20145.275.315.065.121,097,687
9/18/20145.305.355.165.29831,133
9/17/20145.415.525.205.301,490,295
9/16/20145.135.495.035.371,012,200
9/15/20145.555.555.115.161,992,723
9/12/20144.575.644.575.636,601,148
9/11/20144.324.374.214.24408,615
9/10/20144.494.494.284.37456,430
9/9/20144.334.624.284.48965,585
9/8/20144.554.584.304.32765,816
9/5/20144.424.584.424.57467,582
9/4/20144.354.534.354.40796,732
9/3/20144.044.424.044.35860,449
9/2/20144.114.124.004.01502,146
8/29/20144.084.124.004.07443,785
8/28/20144.084.103.984.06439,979
8/27/20144.094.153.964.12567,694
8/26/20143.954.163.934.10511,366
8/25/20144.204.203.904.01983,395
8/22/20144.094.194.014.16633,655
8/21/20144.184.243.934.091,197,023
8/20/20144.754.784.054.192,265,659
8/19/20144.855.004.644.771,662,087
8/18/20144.644.884.604.831,161,313
8/15/20144.654.654.434.61466,496
8/14/20144.484.654.474.60491,861
8/13/20144.184.554.184.501,005,691
8/12/20144.154.323.954.161,466,280
8/11/20144.394.524.354.42552,834
8/8/20144.244.494.214.45424,520
8/7/20144.554.554.174.25808,422
8/6/20144.344.604.314.51569,998
8/5/20144.424.584.334.35681,501
8/4/20144.304.474.244.47404,243
8/1/20144.414.524.184.28584,119
7/31/20144.614.654.374.42840,989
7/30/20144.694.754.554.67414,341
7/29/20144.504.674.464.63558,990
7/28/20144.504.594.324.49532,751
7/25/20144.264.544.264.50670,610
7/24/20144.704.754.334.34771,808
7/23/20144.614.754.514.66479,931
7/22/20144.634.754.594.59670,174
7/21/20144.544.624.404.59691,706
7/18/20144.244.564.204.541,158,167
7/17/20144.334.534.214.261,122,296
7/16/20144.144.394.094.30723,891
7/15/20144.114.114.004.06376,896
7/14/20144.094.204.064.08276,441
7/11/20144.054.163.984.06341,287
7/10/20143.914.073.854.06478,402
7/9/20143.844.153.844.011,285,032
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center