Noranda Aluminum Holding Corporation Historical Stock Prices

NOR 
$3.695
*  
0.045
1.23%
Get NOR Alerts
*Delayed - data as of Oct. 23, 2014 15:51 ET  -  Find a broker to begin trading NOR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    NOR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:51  3.70  3.79  3.57  3.695 975,144
10/22/2014 3.75 3.82 3.58 3.65 627,018
10/21/2014 3.93 3.98 3.67 3.73 987,866
10/20/2014 3.81 4.02 3.78 3.88 664,195
10/17/2014 3.99 4.08 3.73 3.81 997,680
10/16/2014 3.56 4.106 3.5 3.9 1,281,689
10/15/2014 3.61 3.67 3.36 3.61 2,131,089
10/14/2014 4.06 4.15 3.61 3.7 1,416,825
10/13/2014 4.07 4.33 3.885 3.92 735,344
10/10/2014 4.2 4.39 4.02 4.04 503,324
10/09/2014 4.7 4.75 4.23 4.25 707,878
10/08/2014 4.25 4.655 4.21 4.65 843,274
10/07/2014 4.22 4.33 4.15 4.24 506,318
10/06/2014 4.18 4.415 4.17 4.26 614,000
10/03/2014 4.45 4.45 4.16 4.18 536,383
10/02/2014 4.27 4.39 4.09 4.35 806,606
10/01/2014 4.49 4.5825 4.2 4.23 850,916
09/30/2014 4.53 5 4.485 4.52 983,243
09/29/2014 4.55 4.73 4.47 4.48 742,685
09/26/2014 4.47 4.8 4.467 4.64 500,390
09/25/2014 4.8 4.83 4.45 4.48 962,839
09/24/2014 4.74 4.93 4.61 4.84 715,502
09/23/2014 4.77 4.87 4.7099 4.76 613,959
09/22/2014 5.2 5.2 4.69 4.76 1,283,685
09/19/2014 5.27 5.31 5.06 5.12 1,097,687
09/18/2014 5.3 5.35 5.16 5.29 831,133
09/17/2014 5.41 5.52 5.2 5.3 1,490,295
09/16/2014 5.13 5.49 5.03 5.37 1,012,200
09/15/2014 5.55 5.55 5.11 5.16 1,992,723
09/12/2014 4.57 5.64 4.57 5.63 6,600,648
09/11/2014 4.32 4.37 4.21 4.24 408,615
09/10/2014 4.49 4.49 4.28 4.37 456,430
09/09/2014 4.33 4.62 4.28 4.48 965,585
09/08/2014 4.55 4.58 4.3 4.32 765,416
09/05/2014 4.42 4.58 4.42 4.57 467,582
09/04/2014 4.35 4.53 4.35 4.4 796,732
09/03/2014 4.04 4.42 4.0391 4.35 860,099
09/02/2014 4.11 4.12 4 4.01 502,146
08/29/2014 4.08 4.12 4 4.07 443,785
08/28/2014 4.08 4.1 3.98 4.06 439,979
08/27/2014 4.09 4.15 3.96 4.12 566,694
08/26/2014 3.95 4.16 3.93 4.1 511,366
08/25/2014 4.2 4.2 3.9 4.01 983,395
08/22/2014 4.09 4.19 4.01 4.16 633,405
08/21/2014 4.18 4.237 3.93 4.09 1,197,023
08/20/2014 4.75 4.78 4.05 4.19 2,265,659
08/19/2014 4.85 5 4.64 4.77 1,662,087
08/18/2014 4.64 4.88 4.6 4.83 1,161,313
08/15/2014 4.65 4.65 4.43 4.61 466,496
08/14/2014 4.48 4.65 4.47 4.6 491,861
08/13/2014 4.18 4.55 4.18 4.5 1,005,691
08/12/2014 4.15 4.32 3.95 4.16 1,466,280
08/11/2014 4.39 4.52 4.35 4.42 552,834
08/08/2014 4.24 4.485 4.21 4.45 424,520
08/07/2014 4.55 4.55 4.17 4.25 808,422
08/06/2014 4.34 4.6 4.31 4.51 569,998
08/05/2014 4.42 4.58 4.33 4.35 681,501
08/04/2014 4.3 4.47 4.24 4.47 404,243
08/01/2014 4.41 4.52 4.18 4.28 584,119
07/31/2014 4.61 4.65 4.37 4.42 840,989
07/30/2014 4.69 4.75 4.5516 4.67 414,341
07/29/2014 4.5 4.67 4.46 4.63 558,390
07/28/2014 4.5 4.585 4.32 4.49 528,726
07/25/2014 4.26 4.54 4.26 4.5 670,610
07/24/2014 4.7 4.75 4.33 4.34 771,808
07/23/2014 4.61 4.75 4.507 4.66 479,931
07/22/2014 4.63 4.75 4.59 4.59 670,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?