Noranda Aluminum Holding Corporation Historical Stock Prices

NOR 
$2.96
*  
0.02
0.67%
Get NOR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NOR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.99  3.01  2.90  2.96 651,205
03/05/2015 3.01 3.01 2.9 2.96 651,205
03/04/2015 3.15 3.19 2.87 2.98 1,417,020
03/03/2015 3.15 3.3 3.15 3.19 191,335
03/02/2015 3.3 3.3 3.15 3.17 299,881
02/27/2015 3.3 3.345 3.3 3.3 166,782
02/26/2015 3.28 3.36 3.27 3.3 182,390
02/25/2015 3.41 3.4423 3.24 3.26 301,940
02/24/2015 3.31 3.5 3.31 3.41 509,967
02/23/2015 3.45 3.45 3.27 3.32 342,584
02/20/2015 3.57 3.57 3.43 3.48 188,186
02/19/2015 3.52 3.59 3.32 3.58 398,128
02/18/2015 3.8 3.93 3.28 3.49 1,214,634
02/17/2015 3.49 3.62 3.48 3.62 296,459
02/13/2015 3.5 3.54 3.47 3.51 199,587
02/12/2015 3.42 3.5 3.41 3.5 164,337
02/11/2015 3.47 3.4799 3.28 3.36 347,859
02/10/2015 3.53 3.53 3.41 3.43 308,437
02/09/2015 3.58 3.72 3.44 3.46 436,522
02/06/2015 3.58 3.7179 3.5099 3.58 413,246
02/05/2015 3.25 3.55 3.25 3.52 597,544
02/04/2015 3.28 3.31 3.23 3.25 340,907
02/03/2015 3.17 3.32 3.13 3.27 524,399
02/02/2015 3.04 3.21 3.04 3.2 380,899
01/30/2015 3.08 3.13 3.03 3.03 263,927
01/29/2015 3.02 3.12 2.99 3.12 225,219
01/28/2015 3.21 3.21 3 3.01 429,167
01/27/2015 3.14 3.21 3.09 3.18 306,258
01/26/2015 3.13 3.28 3.1 3.21 271,808
01/23/2015 3.13 3.17 3.09 3.14 390,670
01/22/2015 3.13 3.18 3.09 3.13 365,212
01/21/2015 3.1 3.18 3.06 3.09 354,409
01/20/2015 3.12 3.16 3.06 3.09 382,429
01/16/2015 3.08 3.22 3.06 3.09 269,114
01/15/2015 3.23 3.23 3.04 3.07 337,647
01/14/2015 3.26 3.295 3 3.16 668,740
01/13/2015 3.56 3.59 3.29 3.34 541,653
01/12/2015 3.32 3.5 3.21 3.49 436,805
01/09/2015 3.5 3.5 3.27 3.33 318,962
01/08/2015 3.31 3.5 3.17 3.48 427,532
01/07/2015 3.33 3.33 3.2 3.23 250,851
01/06/2015 3.37 3.41 3.24 3.27 340,925
01/05/2015 3.43 3.45 3.29 3.35 374,292
01/02/2015 3.52 3.56 3.39 3.43 348,195
12/31/2014 3.62 3.62 3.51 3.52 278,423
12/30/2014 3.55 3.66 3.54 3.58 266,218
12/29/2014 3.63 3.69 3.54 3.55 282,200
12/26/2014 3.47 3.7 3.47 3.61 338,839
12/24/2014 3.52 3.53 3.42 3.49 115,522
12/23/2014 3.5 3.55 3.4 3.53 426,338
12/22/2014 3.47 3.5645 3.46 3.48 185,876
12/19/2014 3.55 3.6401 3.52 3.55 541,008
12/18/2014 3.58 3.6101 3.45 3.57 522,432
12/17/2014 3.3 3.46 3.27 3.46 1,134,855
12/16/2014 3.29 3.38 3.25 3.28 1,140,546
12/15/2014 3.52 3.55 3.29 3.3 567,603
12/12/2014 3.7 3.7 3.44 3.45 1,030,107
12/11/2014 3.8 3.91 3.724 3.73 339,724
12/10/2014 3.92 3.969 3.755 3.81 454,482
12/09/2014 3.7 4 3.66 3.99 535,776
12/08/2014 3.86 3.9 3.7 3.71 543,809
12/05/2014 3.9 3.96 3.89 3.89 315,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?