$5.29 -0.01 (%) Noranda Aluminum Holding Corp - NYSE

Sep. 18, 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
9/18/20145.305.355.165.29831,133
9/17/20145.415.525.205.301,490,295
9/16/20145.135.495.035.371,010,376
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
7/8/20143.543.863.543.81874,432
7/7/20143.573.583.483.54510,219
7/3/20143.513.643.483.60336,396
7/2/20143.593.643.483.48248,652
7/1/20143.543.653.533.58399,432
6/30/20143.443.543.323.53643,094
6/27/20143.483.573.413.461,322,973
6/26/20143.433.543.403.51420,742
6/25/20143.383.483.343.40355,630
6/24/20143.613.703.413.42441,054
6/23/20143.603.673.493.63535,911
6/20/20143.433.613.393.61502,928
6/19/20143.503.533.413.45274,496
6/18/20143.523.563.453.50318,199
6/17/20143.373.563.373.50603,021
6/16/20143.433.513.383.42639,999
6/13/20143.323.503.313.41474,919
6/12/20143.393.453.313.35342,730
6/11/20143.433.433.353.41164,711
6/10/20143.503.603.383.42517,895
6/9/20143.533.603.463.49363,302
6/6/20143.493.573.403.55409,335
6/5/20143.403.593.303.43714,444
6/4/20143.023.342.993.33688,923
6/3/20143.093.092.973.02447,052
6/2/20143.143.183.013.09531,716
5/30/20143.193.193.103.14344,476
5/29/20143.163.223.153.16279,141
5/28/20143.273.273.143.18346,919
5/27/20143.443.453.233.27557,371
5/23/20143.023.483.003.441,000,639
5/22/20143.013.032.953.02353,502
5/21/20142.973.052.903.02453,255
5/20/20143.033.062.902.90600,555
5/19/20143.153.182.983.02637,530
5/16/20142.983.162.933.13629,680
5/15/20143.013.032.922.97593,728
5/14/20143.153.183.013.04405,014
5/13/20143.253.253.153.15326,135
5/12/20143.143.243.093.20270,702
5/9/20143.083.123.023.11410,749
5/8/20143.233.253.073.09501,774
5/7/20143.403.433.173.22694,658
5/6/20143.503.533.383.40362,930
5/5/20143.533.583.473.52299,534
5/2/20143.583.613.533.55897,132
5/1/20143.533.603.423.58543,179
4/30/20143.483.573.343.55646,321
4/29/20143.573.603.453.47562,629
4/28/20143.733.773.513.56526,328
  • Showing 1-100 of 1,094 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center