Noranda Aluminum Holding Corp $4.25

down -0.01


17/4/2014 06:40 PM  |  NYSE : NOR  
Industries : Metals & Mining / Aluminum
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOR historical data

Date Open High Low Close Volume
4/17/20144.204.314.184.25345,954
4/16/20144.194.314.174.26360,809
4/15/20144.274.273.884.15756,504
4/14/20144.204.334.164.27568,759
4/11/20144.214.284.124.15526,322
4/10/20144.424.494.204.25645,010
4/9/20144.194.454.194.40971,732
4/8/20144.254.434.154.19595,706
4/7/20144.434.444.264.27840,515
4/4/20144.444.614.384.431,246,410
4/3/20144.244.424.194.381,099,720
4/2/20144.234.444.234.271,407,300
4/1/20144.114.404.114.19986,090
3/31/20144.154.234.104.11779,943
3/28/20144.054.324.054.121,063,070
3/27/20143.844.123.844.021,117,550
3/26/20144.334.363.733.811,886,540
3/25/20144.244.354.184.29425,485
3/24/20144.254.334.034.25652,833
3/21/20144.334.344.194.271,004,410
3/20/20144.234.344.214.30665,613
3/19/20144.354.484.254.292,084,190
3/18/20144.194.414.134.38768,853
3/17/20144.234.434.174.19957,200
3/14/20144.264.294.094.241,291,100
3/13/20144.394.574.224.301,566,600
3/12/20144.524.584.264.394,597,670
3/11/20145.005.054.874.91782,954
3/10/20145.035.074.605.001,177,530
3/7/20144.955.084.925.031,239,160
3/6/20144.604.944.604.91702,335
3/5/20144.584.654.514.58401,445
3/4/20144.404.654.394.60866,144
3/3/20144.304.384.234.35373,950
2/28/20144.394.424.294.31494,939
2/27/20144.074.464.044.401,248,140
2/26/20143.804.123.794.09966,302
2/25/20144.034.053.803.80633,421
2/24/20144.054.134.034.03544,792
2/21/20144.014.163.974.04971,739
2/20/20143.804.003.793.971,065,010
2/19/20143.804.053.693.741,461,560
2/18/20143.553.663.503.63487,484
2/14/20143.553.603.503.52347,222
2/13/20143.313.723.283.50941,724
2/12/20143.293.363.253.35333,335
2/11/20143.313.343.253.29263,225
2/10/20143.323.353.273.30224,477
2/7/20143.263.313.233.30345,603
2/6/20143.123.243.123.23385,503
2/5/20143.133.143.083.12314,148
2/4/20143.153.213.083.16213,844
2/3/20143.243.313.043.11586,145
1/31/20143.373.433.253.26486,157
1/30/20143.473.543.443.48309,047
1/29/20143.503.523.403.47468,777
1/28/20143.253.583.243.53640,436
1/27/20143.343.373.213.24551,826
1/24/20143.483.483.213.34936,152
1/23/20143.603.773.493.52769,642
1/22/20143.903.903.613.66720,350
1/21/20143.603.893.533.891,530,960
1/17/20143.363.743.353.511,269,440
1/16/20143.083.393.033.36953,723
1/15/20142.873.082.873.07517,597
1/14/20142.922.962.822.85588,082
1/13/20142.792.882.792.86351,717
1/10/20142.932.962.802.81712,754
1/9/20143.033.032.912.93316,233
1/8/20143.143.143.013.03286,260
1/7/20143.183.193.023.12419,191
1/6/20143.243.253.113.16394,737
1/3/20143.223.283.213.23294,412
1/2/20143.273.343.213.22363,028
12/31/20133.253.393.223.29423,544
12/30/20133.163.303.063.22695,759
12/27/20132.873.172.793.13863,670
12/26/20132.862.892.802.85351,660
12/24/20132.712.862.712.85298,553
12/23/20132.602.742.602.71374,320
12/20/20132.572.652.532.621,024,890
12/19/20132.372.642.372.57727,690
12/18/20132.402.402.352.39380,230
12/17/20132.382.422.342.40245,898
12/16/20132.412.432.352.37252,449
12/13/20132.302.442.302.43232,988
12/12/20132.552.552.312.33699,699
12/11/20132.632.632.572.57198,723
12/10/20132.562.642.552.63293,853
12/9/20132.612.642.572.60299,045
12/6/20132.672.672.612.61243,938
12/5/20132.662.662.612.64220,398
12/4/20132.652.702.602.66362,785
12/3/20132.602.702.602.64251,323
12/2/20132.832.832.602.63382,234
11/29/20132.712.842.712.81125,693
11/27/20132.772.802.682.72231,340
11/26/20132.622.782.622.78699,035
11/25/20132.562.642.552.63226,261
11/22/20132.702.752.592.61398,818
Trading Center