$3.66 +0.14 (%) Noranda Aluminum Holding Corp - NYSE

Sep. 4, 2015 | 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
9/4/20153.533.693.163.66271,560
9/3/20153.753.853.373.52190,879
9/2/20154.574.753.503.63444,453
9/1/20153.904.823.554.14919,114
8/31/20152.894.162.813.95910,934
8/28/20152.772.872.662.71241,056
8/27/20152.402.942.332.67243,057
8/26/20152.822.822.162.23116,646
8/25/20150.380.380.350.37230,174
8/24/20150.380.380.340.36517,013
8/21/20150.380.410.370.38412,651
8/20/20150.430.430.370.41904,760
8/19/20150.400.450.400.44365,928
8/18/20150.400.440.400.40650,396
8/17/20150.440.480.400.41677,685
8/14/20150.450.480.440.45150,006
8/13/20150.480.480.450.46275,317
8/12/20150.460.500.430.49427,828
8/11/20150.480.520.460.48365,721
8/10/20150.460.530.450.53619,147
8/7/20150.480.480.440.48377,662
8/6/20150.490.490.420.48405,564
8/5/20150.470.510.440.44471,039
8/4/20150.530.530.460.47669,207
8/3/20150.660.660.500.511,680,699
7/31/20150.720.720.650.65554,020
7/30/20150.620.720.610.691,421,457
7/29/20150.570.630.550.61491,074
7/28/20150.540.590.520.57596,135
7/27/20150.560.590.510.53826,059
7/24/20150.520.580.510.55947,975
7/23/20150.530.550.480.51679,948
7/22/20150.500.530.410.531,572,906
7/21/20150.530.530.480.501,002,873
7/20/20150.600.600.500.53993,976
7/17/20150.600.620.550.55556,832
7/16/20150.630.650.590.60403,010
7/15/20150.610.650.590.63357,452
7/14/20150.610.640.590.601,132,375
7/13/20150.550.680.530.601,401,613
7/10/20150.650.650.500.521,856,291
7/9/20150.700.700.590.591,435,156
7/8/20150.720.740.630.631,617,556
7/7/20150.840.870.710.711,618,614
7/6/20150.890.900.850.86467,552
7/2/20150.890.960.860.90564,497
7/1/20150.890.910.830.90917,224
6/30/20150.900.920.840.85983,133
6/29/20150.920.940.900.90775,077
6/26/20150.920.980.900.944,417,903
6/25/20150.981.030.920.93906,881
6/24/20150.950.990.950.96924,584
6/23/20150.911.010.900.951,273,018
6/22/20150.930.960.900.901,341,461
6/19/20151.031.030.890.932,373,838
6/18/20151.191.230.970.974,629,856
6/17/20151.031.391.021.233,754,487
6/16/20151.071.070.941.032,534,024
6/15/20151.111.131.061.071,027,259
6/12/20151.171.241.091.091,717,947
6/11/20151.301.351.131.154,035,063
6/10/20151.341.351.281.291,435,144
6/9/20151.421.451.341.341,046,251
6/8/20151.451.491.421.44632,844
6/5/20151.501.501.441.451,540,503
6/4/20151.591.611.481.481,553,533
6/3/20151.711.741.581.591,955,098
6/2/20151.621.791.621.75786,800
6/1/20151.741.771.571.662,298,088
5/29/20151.871.981.731.761,474,822
5/28/20152.032.031.801.812,717,663
5/27/20152.022.112.002.031,476,826
5/26/20152.112.132.002.021,541,704
5/22/20152.172.192.112.13761,499
5/21/20152.202.262.142.161,679,572
5/20/20152.172.202.112.151,281,096
5/19/20152.302.312.142.171,271,574
5/18/20152.402.402.262.311,107,968
5/15/20152.262.382.242.322,099,409
5/14/20152.212.262.162.265,494,707
5/13/20152.082.182.072.144,508,937
5/12/20152.302.302.062.0821,349,940
5/11/20153.053.102.983.00433,989
5/8/20153.043.102.953.09286,478
5/7/20153.053.092.923.04695,156
5/6/20153.193.233.153.20356,815
5/5/20153.273.353.263.33311,732
5/4/20153.353.493.253.26262,504
5/1/20153.383.393.273.35284,293
4/30/20153.153.423.153.34459,843
4/29/20153.273.303.153.15322,923
4/28/20153.243.343.233.29145,374
4/27/20153.173.253.153.23339,861
4/24/20153.223.233.153.17242,523
4/23/20153.193.253.153.23236,433
4/22/20153.333.363.163.23230,841
4/21/20153.443.453.153.29403,856
4/20/20153.323.413.303.38278,445
4/17/20153.373.423.293.32246,526
4/16/20153.493.503.363.42290,569
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!