$2.94 -0.08 (%) Noranda Aluminum Holding Corp - NYSE

Mar. 27, 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
3/27/20153.053.052.922.94313,176
3/26/20153.043.122.993.02147,671
3/25/20153.083.133.043.04209,362
3/24/20153.013.113.003.08157,745
3/23/20153.033.153.033.04339,185
3/20/20152.923.072.893.06494,017
3/19/20152.992.992.872.89315,772
3/18/20152.812.992.812.97244,333
3/17/20152.872.882.802.83233,781
3/16/20152.902.932.752.88257,300
3/13/20153.013.012.832.87463,003
3/12/20153.033.063.003.00253,323
3/11/20152.953.062.952.99310,086
3/10/20152.902.962.842.90616,346
3/9/20152.973.002.932.98277,635
3/6/20152.912.992.912.96558,798
3/5/20153.013.012.902.96651,205
3/4/20153.153.192.872.981,417,020
3/3/20153.153.303.153.19191,335
3/2/20153.303.303.153.17299,881
2/27/20153.303.353.303.30166,782
2/26/20153.283.363.273.30182,390
2/25/20153.413.443.243.26301,940
2/24/20153.313.503.313.41509,967
2/23/20153.453.453.273.32342,584
2/20/20153.573.573.433.48188,186
2/19/20153.523.593.323.58398,428
2/18/20153.803.933.283.491,214,634
2/17/20153.493.623.483.62297,159
2/13/20153.503.543.473.51199,587
2/12/20153.423.503.413.50164,337
2/11/20153.473.483.283.36347,859
2/10/20153.533.533.413.43308,437
2/9/20153.583.723.443.46436,522
2/6/20153.583.723.513.58413,246
2/5/20153.253.553.253.52597,544
2/4/20153.283.313.233.25340,907
2/3/20153.173.323.133.27524,399
2/2/20153.043.213.043.20380,899
1/30/20153.083.133.033.03263,927
1/29/20153.023.122.993.12225,219
1/28/20153.213.213.003.01429,167
1/27/20153.143.213.093.18306,258
1/26/20153.133.283.103.21271,808
1/23/20153.133.173.093.14390,670
1/22/20153.133.183.093.13365,212
1/21/20153.103.183.063.09354,409
1/20/20153.123.163.063.09382,429
1/16/20153.083.223.063.09269,114
1/15/20153.233.233.043.07337,647
1/14/20153.263.303.003.16668,740
1/13/20153.563.593.293.34541,653
1/12/20153.323.503.213.49436,805
1/9/20153.503.503.273.33318,962
1/8/20153.313.503.173.48427,532
1/7/20153.333.333.203.23250,851
1/6/20153.373.413.243.27340,925
1/5/20153.433.453.293.35374,292
1/2/20153.523.563.393.43348,195
12/31/20143.623.623.513.52278,423
12/30/20143.553.663.543.58266,218
12/29/20143.633.693.543.55282,200
12/26/20143.473.703.473.61338,839
12/24/20143.523.533.423.49115,522
12/23/20143.503.553.403.53426,338
12/22/20143.473.563.463.48185,876
12/19/20143.553.643.523.55541,008
12/18/20143.583.613.453.57522,432
12/17/20143.303.463.273.461,134,855
12/16/20143.293.383.253.281,140,546
12/15/20143.523.553.293.30567,603
12/12/20143.703.703.443.451,030,107
12/11/20143.803.913.723.73339,724
12/10/20143.923.973.763.81454,482
12/9/20143.704.003.663.99535,776
12/8/20143.863.903.703.71543,809
12/5/20143.903.963.893.89315,144
12/4/20143.963.973.853.90378,884
12/3/20143.884.083.734.00615,036
12/2/20143.813.963.753.85295,501
12/1/20143.853.863.663.81654,570
11/28/20144.054.113.793.81429,194
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
  • Showing 1-100 of 1,226 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center