Noranda Aluminum Holding Corp $4.09

down -0.10


21/8/2014 04:04 PM  |  NYSE : NOR  
Industries : Metals & Mining / Aluminum
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NOR historical data

Date Open High Low Close Volume
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
4/25/20143.783.813.683.73683,615
4/24/20143.803.973.783.79542,409
4/23/20144.184.183.763.781,357,560
4/22/20144.194.274.174.25527,154
4/21/20144.234.284.164.21356,368
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
4/4/20144.444.614.384.431,246,409
4/3/20144.244.424.194.381,099,716
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
Trading Center