NORANDA ALUMINUM HOLDING $3.95

up +0.01


18/6/2013 04:18 PM  |  NYSE : NOR  |  Industries : Manufacturing / Alumina and Aluminum Production and Processing
Type:

NOR historical data

Date Open High Low Close Volume
6/17/2013 4.07 4.09 3.90 3.94 3788
6/14/2013 4.05 4.14 4.02 4.02 2889
6/13/2013 3.96 4.13 3.95 4.03 3094
6/12/2013 4.06 4.07 3.98 4.00 1988
6/11/2013 4.00 4.07 3.96 4.02 3515
6/10/2013 4.06 4.13 4.00 4.09 2989
6/7/2013 4.07 4.14 3.95 4.02 4080
6/6/2013 4.04 4.14 4.00 4.04 1728
6/5/2013 4.06 4.14 4.02 4.02 2257
6/4/2013 4.29 4.29 4.06 4.09 3239
6/3/2013 4.05 4.32 4.02 4.25 4999
5/31/2013 4.25 4.31 4.04 4.04 4200
5/30/2013 4.22 4.30 4.16 4.25 3813
5/29/2013 4.25 4.32 4.15 4.18 1421
5/28/2013 4.15 4.38 4.15 4.25 4608
5/24/2013 4.02 4.15 4.00 4.10 1828
5/23/2013 4.01 4.06 3.93 4.02 3914
5/22/2013 4.20 4.40 4.01 4.13 3250
5/21/2013 4.25 4.38 4.11 4.16 3973
5/20/2013 3.98 4.24 3.98 4.22 3949
5/17/2013 3.90 4.01 3.90 3.98 3194
5/16/2013 3.90 4.13 3.81 3.88 3800
5/15/2013 3.98 4.01 3.91 3.91 3586
5/14/2013 4.10 4.15 3.91 3.97 2473
5/13/2013 4.18 4.26 4.01 4.07 2056
5/10/2013 4.24 4.31 4.08 4.20 5226
5/9/2013 4.03 4.32 3.98 4.25 5743
5/8/2013 3.96 4.19 3.93 4.03 6292
5/7/2013 3.89 3.98 3.81 3.96 2884
5/6/2013 3.97 4.02 3.76 3.86 4015
5/3/2013 3.66 3.99 3.66 3.95 7826
5/2/2013 3.67 3.70 3.56 3.57 5199
5/1/2013 3.77 3.81 3.60 3.66 5653
4/30/2013 3.77 3.87 3.66 3.81 5946
4/29/2013 3.49 3.87 3.48 3.80 8600
4/26/2013 3.99 4.09 3.47 3.49 16335
4/25/2013 4.22 4.38 4.00 4.02 10421
4/24/2013 3.32 4.55 3.32 4.45 20870
4/23/2013 3.39 3.39 3.25 3.30 3412
4/22/2013 3.37 3.47 3.26 3.35 3203
4/19/2013 3.38 3.40 3.25 3.35 3628
4/18/2013 3.33 3.40 3.18 3.36 5557
4/17/2013 3.45 3.52 3.30 3.30 7535
4/16/2013 3.59 3.75 3.40 3.50 4608
4/15/2013 3.74 3.79 3.50 3.54 8352
4/12/2013 4.05 4.06 3.86 3.91 6361
4/11/2013 4.09 4.18 4.06 4.06 2546
4/10/2013 4.04 4.14 4.04 4.10 4223
4/9/2013 4.11 4.14 4.03 4.04 4390
4/8/2013 4.03 4.11 3.97 4.11 4090
4/5/2013 4.00 4.13 3.97 4.04 3514
4/4/2013 4.02 4.15 4.02 4.07 5957
4/3/2013 4.22 4.30 3.92 3.99 8777
4/2/2013 4.22 4.36 4.15 4.22 3998
4/1/2013 4.49 4.54 4.14 4.19 4455
3/28/2013 4.41 4.52 4.32 4.49 4459
3/27/2013 4.28 4.44 4.25 4.43 2692
3/26/2013 4.58 4.65 4.25 4.31 5645
3/25/2013 4.60 4.62 4.42 4.57 4294
3/22/2013 4.65 4.70 4.57 4.60 4335
3/21/2013 4.71 4.75 4.56 4.60 3254
3/20/2013 4.67 4.79 4.62 4.65 5257
3/19/2013 4.76 4.78 4.60 4.71 4988
3/18/2013 4.74 4.85 4.65 4.76 6252
3/15/2013 4.53 4.84 4.53 4.80 8861
3/14/2013 4.37 4.60 4.35 4.58 7611
3/13/2013 4.32 4.36 4.25 4.36 7604
3/12/2013 4.36 4.39 4.28 4.31 8739
3/11/2013 4.36 4.38 4.21 4.35 7381
3/8/2013 4.34 4.44 4.29 4.35 10758
3/7/2013 4.24 4.37 4.19 4.30 7403
3/6/2013 4.24 4.33 4.19 4.21 8878
3/5/2013 4.22 4.34 4.17 4.23 9751
3/4/2013 4.16 4.26 4.00 4.14 12291
3/1/2013 4.70 4.70 4.13 4.14 9652
2/28/2013 4.87 4.90 4.75 4.76 1462
2/27/2013 4.90 4.96 4.86 4.87 2899
2/26/2013 4.91 4.95 4.85 4.90 4604
2/25/2013 5.27 5.33 4.83 4.85 4242
2/22/2013 5.06 5.22 4.99 5.22 3561
2/21/2013 5.62 5.63 4.98 4.99 8431
2/20/2013 5.77 5.90 5.60 5.65 8634
2/19/2013 5.85 5.90 5.65 5.71 6540
2/15/2013 5.82 5.84 5.66 5.80 3244
2/14/2013 5.78 5.83 5.72 5.79 1942
2/13/2013 5.85 5.94 5.66 5.78 2264
2/12/2013 5.80 5.93 5.78 5.85 2110
2/11/2013 5.78 5.86 5.77 5.81 1289
2/8/2013 5.83 5.83 5.76 5.79 1729
2/7/2013 5.82 5.88 5.73 5.80 2121
2/6/2013 5.84 5.91 5.78 5.79 3239
2/5/2013 5.88 5.97 5.82 5.88 2025
2/4/2013 5.96 5.99 5.85 5.87 3233
2/1/2013 5.94 6.03 5.94 5.99 1765
1/31/2013 5.77 6.00 5.77 5.89 3321
1/30/2013 5.93 6.05 5.72 5.76 2963
1/29/2013 6.02 6.06 5.88 5.94 4463
1/28/2013 6.26 6.26 6.01 6.05 2289
1/25/2013 6.23 6.38 6.14 6.29 2069
1/24/2013 6.28 6.42 6.14 6.22 2627
Marketplace
Trading Center