|
 Nucor Corporation - [Ticker: NUE] |     | | Last Trade | 59.66 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.53 (+0.97%) | Open | 61.19 | | High | 61.78 | Low | 59.59 | | Volume | 3,068,298 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 58.83 x 300 - 58.84 x 500 | | Former Close | 61.19 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NUE quotes from 2000-01-01 to 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 17,822,800 | 91.94 | 91.94 | 86.72 | 88.61 | 00:00:00 | | 2004-10-14 | 7,333,200 | 87.65 | 89.00 | 87.10 | 88.26 | 00:00:00 | | 2004-10-15 | 5,900,800 | 89.55 | 89.60 | 87.93 | 88.60 | 00:00:00 | | 2004-10-18 | 4,239,800 | 43.97 | 44.28 | 43.35 | 43.80 | 00:00:00 | | 2004-10-19 | 14,303,600 | 43.80 | 43.99 | 39.25 | 39.45 | 00:00:00 | | 2004-10-20 | 10,067,800 | 40.00 | 41.50 | 40.00 | 40.25 | 00:00:00 | | 2004-10-21 | 10,783,400 | 40.00 | 41.62 | 37.52 | 40.94 | 00:00:00 | | 2004-10-22 | 6,343,400 | 41.60 | 41.75 | 39.81 | 40.17 | 00:00:00 | | 2004-10-25 | 10,194,600 | 42.21 | 42.44 | 41.19 | 41.71 | 00:00:00 | | 2004-10-26 | 8,976,000 | 41.99 | 43.52 | 41.60 | 43.39 | 00:00:00 | | 2004-10-27 | 4,660,400 | 42.89 | 43.38 | 42.32 | 42.64 | 00:00:00 | | 2004-10-28 | 6,916,200 | 41.25 | 41.44 | 40.21 | 41.00 | 00:00:00 | | 2004-10-29 | 3,940,600 | 41.25 | 42.60 | 41.25 | 42.23 | 00:00:00 | | 2004-11-01 | 4,862,800 | 43.00 | 43.00 | 42.13 | 42.88 | 00:00:00 | | 2004-11-02 | 9,256,600 | 45.11 | 45.69 | 44.22 | 44.95 | 00:00:00 | | 2004-11-03 | 8,326,400 | 48.38 | 48.97 | 45.70 | 46.52 | 00:00:00 | | 2004-11-04 | 6,865,200 | 46.77 | 48.20 | 46.76 | 48.09 | 00:00:00 | | 2004-11-05 | 4,494,800 | 46.80 | 48.19 | 46.54 | 47.35 | 00:00:00 | | 2004-11-08 | 5,064,600 | 48.70 | 49.00 | 47.35 | 47.96 | 00:00:00 | | 2004-11-09 | 3,718,000 | 48.25 | 49.24 | 47.76 | 48.80 | 00:00:00 | | 2004-11-10 | 5,493,000 | 48.80 | 49.98 | 48.73 | 49.92 | 00:00:00 | | 2004-11-11 | 3,585,600 | 49.90 | 49.91 | 48.54 | 49.44 | 00:00:00 | | 2004-11-12 | 4,896,400 | 49.44 | 51.59 | 49.02 | 51.37 | 00:00:00 | | 2004-11-15 | 4,115,800 | 51.38 | 51.80 | 50.81 | 51.61 | 00:00:00 | | 2004-11-16 | 3,327,400 | 51.61 | 51.61 | 50.52 | 50.66 | 00:00:00 | | 2004-11-17 | 4,762,800 | 51.20 | 52.35 | 51.11 | 51.37 | 00:00:00 | | 2004-11-18 | 6,235,400 | 50.30 | 51.38 | 49.20 | 49.37 | 00:00:00 | | 2004-11-19 | 6,273,400 | 49.80 | 50.03 | 48.77 | 49.47 | 00:00:00 | | 2004-11-22 | 5,430,000 | 49.48 | 51.58 | 49.26 | 51.41 | 00:00:00 | | 2004-11-23 | 4,432,200 | 51.41 | 51.75 | 50.24 | 50.56 | 00:00:00 | | 2004-11-24 | 2,538,200 | 51.36 | 51.55 | 51.00 | 51.15 | 00:00:00 | | 2004-11-26 | 3,249,800 | 52.85 | 54.40 | 52.85 | 54.05 | 00:00:00 | | 2004-11-29 | 4,809,800 | 54.70 | 54.78 | 52.40 | 53.47 | 00:00:00 | | 2004-11-30 | 3,978,400 | 53.60 | 53.87 | 52.64 | 52.90 | 00:00:00 | | 2004-12-01 | 3,809,200 | 53.15 | 53.15 | 51.85 | 52.29 | 00:00:00 | | 2004-12-02 | 7,028,400 | 52.15 | 52.19 | 48.86 | 50.33 | 00:00:00 | | 2004-12-03 | 6,590,200 | 50.42 | 52.07 | 50.04 | 51.84 | 00:00:00 | | 2004-12-06 | 5,316,800 | 51.48 | 51.48 | 50.21 | 50.81 | 00:00:00 | | 2004-12-07 | 4,376,600 | 50.81 | 50.81 | 49.32 | 49.35 | 00:00:00 | | 2004-12-08 | 7,596,200 | 48.50 | 48.72 | 47.35 | 48.62 | 00:00:00 | | 2004-12-09 | 4,804,400 | 48.62 | 49.83 | 47.99 | 49.55 | 00:00:00 | | 2004-12-10 | 3,426,600 | 50.55 | 50.59 | 49.55 | 49.99 | 00:00:00 | | 2004-12-13 | 5,485,000 | 51.00 | 52.39 | 50.78 | 51.99 | 00:00:00 | | 2004-12-14 | 4,492,800 | 52.35 | 52.35 | 51.19 | 51.66 | 00:00:00 | | 2004-12-15 | 4,112,800 | 51.67 | 53.59 | 51.38 | 53.50 | 00:00:00 | | 2004-12-16 | 3,754,400 | 53.50 | 53.82 | 52.20 | 52.75 | 00:00:00 | | 2004-12-17 | 3,117,600 | 52.10 | 53.25 | 52.09 | 52.82 | 00:00:00 | | 2004-12-20 | 3,835,800 | 53.28 | 53.73 | 52.19 | 52.55 | 00:00:00 | | 2004-12-21 | 4,683,000 | 53.10 | 55.39 | 52.70 | 54.66 | 00:00:00 | | 2004-12-22 | 2,437,600 | 55.20 | 55.25 | 53.40 | 53.97 | 00:00:00 | | 2004-12-23 | 1,484,000 | 54.00 | 54.25 | 53.61 | 53.85 | 00:00:00 | | 2004-12-27 | 2,564,800 | 54.30 | 55.47 | 53.73 | 53.95 | 00:00:00 | | 2004-12-28 | 1,608,200 | 54.05 | 55.13 | 54.00 | 55.08 | 00:00:00 | | 2004-12-29 | 1,793,400 | 54.95 | 55.29 | 54.25 | 54.87 | 00:00:00 | | 2004-12-30 | 11,079,400 | 53.90 | 54.35 | 50.70 | 51.38 | 00:00:00 | | 2004-12-31 | 5,556,400 | 51.39 | 53.16 | 51.38 | 52.34 | 00:00:00 | | 2005-01-03 | 6,142,000 | 52.50 | 52.70 | 50.41 | 50.45 | 00:00:00 | | 2005-01-04 | 6,182,400 | 50.46 | 51.78 | 49.76 | 50.12 | 00:00:00 | | 2005-01-05 | 3,940,800 | 50.85 | 51.55 | 49.35 | 49.68 | 00:00:00 | | 2005-01-06 | 7,530,800 | 49.68 | 49.70 | 48.05 | 49.20 | 00:00:00 | | 2005-01-07 | 5,010,200 | 50.05 | 50.55 | 48.60 | 49.33 | 00:00:00 | | 2005-01-10 | 3,919,200 | 49.80 | 50.56 | 49.50 | 49.92 | 00:00:00 | | 2005-01-11 | 7,262,800 | 49.92 | 49.92 | 47.05 | 48.36 | 00:00:00 | | 2005-01-12 | 7,169,800 | 48.61 | 49.23 | 47.21 | 49.23 | 00:00:00 | | 2005-01-13 | 8,174,000 | 49.30 | 51.10 | 48.79 | 50.41 | 00:00:00 | | 2005-01-14 | 6,081,000 | 52.00 | 52.70 | 51.61 | 52.30 | 00:00:00 | | 2005-01-18 | 4,002,400 | 51.40 | 52.79 | 50.91 | 51.93 | 00:00:00 | | 2005-01-19 | 3,048,000 | 51.85 | 52.28 | 51.35 | 51.57 | 00:00:00 | | 2005-01-20 | 3,343,000 | 51.55 | 51.55 | 50.54 | 50.79 | 00:00:00 | | 2005-01-21 | 4,232,000 | 51.05 | 52.76 | 51.05 | 51.61 | 00:00:00 | | 2005-01-24 | 3,050,400 | 52.00 | 52.64 | 51.17 | 51.22 | 00:00:00 | | 2005-01-25 | 7,506,000 | 52.40 | 54.18 | 52.40 | 53.15 | 00:00:00 | | 2005-01-26 | 7,670,800 | 53.42 | 54.08 | 51.62 | 52.95 | 00:00:00 | | 2005-01-27 | 10,761,400 | 53.20 | 54.66 | 52.67 | 54.35 | 00:00:00 | | 2005-01-28 | 6,813,400 | 54.65 | 55.35 | 54.24 | 54.90 | 00:00:00 | | 2005-01-31 | 10,144,000 | 53.05 | 57.58 | 53.02 | 56.16 | 00:00:00 | | 2005-02-01 | 5,268,200 | 56.41 | 56.81 | 55.28 | 56.02 | 00:00:00 | | 2005-02-02 | 3,688,400 | 56.27 | 56.75 | 55.89 | 56.56 | 00:00:00 | | 2005-02-03 | 6,988,200 | 55.75 | 58.33 | 54.60 | 56.99 | 00:00:00 | | 2005-02-04 | 6,489,800 | 57.00 | 57.59 | 54.70 | 56.55 | 00:00:00 | | 2005-02-07 | 5,748,200 | 57.00 | 58.14 | 56.60 | 56.98 | 00:00:00 | | 2005-02-08 | 3,567,000 | 56.99 | 57.42 | 56.40 | 57.03 | 00:00:00 | | 2005-02-09 | 4,530,200 | 57.18 | 57.24 | 54.95 | 55.10 | 00:00:00 | | 2005-02-10 | 3,500,400 | 55.45 | 56.84 | 54.97 | 56.53 | 00:00:00 | | 2005-02-11 | 3,381,600 | 56.54 | 57.22 | 55.70 | 56.91 | 00:00:00 | | 2005-02-14 | 4,084,400 | 57.16 | 58.44 | 57.10 | 57.53 | 00:00:00 | | 2005-02-15 | 4,669,800 | 58.10 | 58.35 | 56.50 | 56.74 | 00:00:00 | | 2005-02-16 | 8,273,600 | 56.80 | 60.15 | 56.74 | 59.68 | 00:00:00 | | 2005-02-17 | 4,403,800 | 59.89 | 60.10 | 58.61 | 58.77 | 00:00:00 | | 2005-02-18 | 4,378,600 | 59.15 | 60.85 | 58.96 | 60.25 | 00:00:00 | | 2005-02-22 | 6,384,000 | 60.00 | 61.50 | 57.68 | 58.10 | 00:00:00 | | 2005-02-23 | 4,360,600 | 59.25 | 59.70 | 58.48 | 59.20 | 00:00:00 | | 2005-02-24 | 6,021,200 | 59.45 | 61.82 | 59.43 | 61.67 | 00:00:00 | | 2005-02-25 | 4,649,000 | 61.72 | 63.89 | 61.72 | 63.39 | 00:00:00 | | 2005-02-28 | 5,138,800 | 63.40 | 64.21 | 61.74 | 62.34 | 00:00:00 | | 2005-03-01 | 7,863,000 | 62.75 | 62.77 | 60.15 | 60.30 | 00:00:00 | | 2005-03-02 | 6,088,800 | 59.90 | 61.40 | 58.65 | 61.07 | 00:00:00 | | 2005-03-03 | 3,613,200 | 61.50 | 61.82 | 60.38 | 60.60 | 00:00:00 | | 2005-03-04 | 7,847,000 | 61.50 | 64.24 | 61.29 | 63.83 | 00:00:00 | | 2005-03-07 | 6,086,000 | 62.80 | 63.29 | 61.84 | 61.87 | 00:00:00 | | 2005-03-08 | 9,950,800 | 61.65 | 61.66 | 59.09 | 59.85 | 00:00:00 | | 2005-03-09 | 6,971,800 | 60.97 | 61.14 | 58.72 | 58.86 | 00:00:00 | | 2005-03-10 | 7,622,800 | 58.86 | 59.40 | 56.55 | 57.65 | 00:00:00 | | 2005-03-11 | 13,581,600 | 61.00 | 62.68 | 60.48 | 62.55 | 00:00:00 | | 2005-03-14 | 6,901,000 | 62.50 | 62.51 | 60.60 | 61.81 | 00:00:00 | | 2005-03-15 | 6,046,200 | 61.99 | 63.82 | 61.30 | 62.97 | 00:00:00 | | 2005-03-16 | 9,790,000 | 62.65 | 62.66 | 60.02 | 61.02 | 00:00:00 | | 2005-03-17 | 4,847,600 | 61.27 | 62.25 | 60.67 | 62.00 | 00:00:00 | | 2005-03-18 | 4,504,000 | 62.00 | 62.40 | 60.83 | 61.65 | 00:00:00 | | 2005-03-21 | 6,834,800 | 62.72 | 64.00 | 61.58 | 63.33 | 00:00:00 | | 2005-03-22 | 8,210,400 | 63.58 | 65.53 | 62.35 | 62.63 | 00:00:00 | | 2005-03-23 | 6,131,800 | 62.64 | 63.30 | 60.96 | 61.17 | 00:00:00 | | 2005-03-24 | 3,566,800 | 61.90 | 62.70 | 61.55 | 61.73 | 00:00:00 | | 2005-03-28 | 6,222,400 | 61.70 | 62.00 | 60.18 | 60.32 | 00:00:00 | | 2005-03-29 | 13,999,800 | 60.15 | 60.38 | 56.05 | 56.22 | 00:00:00 | | 2005-03-30 | 10,898,200 | 56.70 | 57.69 | 55.58 | 57.30 | 00:00:00 | | 2005-03-31 | 6,981,000 | 58.00 | 58.74 | 57.35 | 57.56 | 00:00:00 | | 2005-04-01 | 6,092,800 | 57.70 | 58.99 | 57.35 | 58.40 | 00:00:00 | | 2005-04-04 | 5,641,600 | 58.35 | 58.71 | 56.84 | 57.85 | 00:00:00 | | 2005-04-05 | 5,296,200 | 58.65 | 59.35 | 57.50 | 57.82 | 00:00:00 | | 2005-04-06 | 5,053,400 | 57.20 | 58.29 | 56.80 | 57.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
