|
 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 | | 2005-09-26 | 3,566,000 | 59.68 | 60.72 | 58.96 | 59.40 | 00:00:00 | | 2005-09-27 | 3,744,800 | 59.00 | 59.24 | 57.50 | 58.32 | 00:00:00 | | 2005-09-28 | 2,688,200 | 58.30 | 58.89 | 57.92 | 58.27 | 00:00:00 | | 2005-09-29 | 2,978,200 | 58.18 | 58.80 | 57.50 | 57.76 | 00:00:00 | | 2005-09-30 | 3,899,000 | 57.65 | 59.52 | 57.65 | 58.99 | 00:00:00 | | 2005-10-03 | 2,853,000 | 58.95 | 59.50 | 57.96 | 58.61 | 00:00:00 | | 2005-10-04 | 4,539,600 | 58.61 | 58.97 | 56.98 | 57.07 | 00:00:00 | | 2005-10-05 | 6,840,600 | 56.40 | 56.60 | 54.89 | 54.89 | 00:00:00 | | 2005-10-06 | 4,959,800 | 54.96 | 56.37 | 54.38 | 55.10 | 00:00:00 | | 2005-10-07 | 4,535,000 | 55.24 | 56.96 | 55.24 | 56.02 | 00:00:00 | | 2005-10-10 | 2,567,400 | 56.00 | 56.60 | 54.92 | 54.97 | 00:00:00 | | 2005-10-11 | 4,174,800 | 55.25 | 56.19 | 55.05 | 55.22 | 00:00:00 | | 2005-10-12 | 6,329,600 | 54.90 | 55.49 | 53.38 | 54.41 | 00:00:00 | | 2005-10-13 | 6,810,600 | 53.41 | 54.06 | 51.83 | 53.27 | 00:00:00 | | 2005-10-14 | 4,369,000 | 53.73 | 54.70 | 52.79 | 54.39 | 00:00:00 | | 2005-10-17 | 2,415,400 | 54.61 | 55.75 | 54.57 | 55.17 | 00:00:00 | | 2005-10-18 | 5,694,200 | 55.06 | 55.07 | 53.35 | 54.00 | 00:00:00 | | 2005-10-19 | 4,962,400 | 53.65 | 55.65 | 52.33 | 55.50 | 00:00:00 | | 2005-10-20 | 9,844,200 | 57.40 | 58.02 | 54.06 | 54.30 | 00:00:00 | | 2005-10-21 | 6,213,800 | 55.25 | 57.05 | 54.41 | 56.85 | 00:00:00 | | 2005-10-24 | 5,430,000 | 57.13 | 59.07 | 57.13 | 59.00 | 00:00:00 | | 2005-10-25 | 5,601,200 | 59.09 | 60.53 | 58.51 | 59.12 | 00:00:00 | | 2005-10-26 | 4,004,600 | 59.12 | 60.70 | 58.93 | 59.29 | 00:00:00 | | 2005-10-27 | 4,375,200 | 59.00 | 59.00 | 56.77 | 57.67 | 00:00:00 | | 2005-10-28 | 5,223,400 | 58.30 | 60.05 | 57.53 | 59.92 | 00:00:00 | | 2005-10-31 | 4,172,800 | 59.92 | 60.74 | 59.76 | 59.85 | 00:00:00 | | 2005-11-01 | 5,262,600 | 60.10 | 62.41 | 60.04 | 62.33 | 00:00:00 | | 2005-11-02 | 4,710,800 | 62.17 | 63.39 | 62.04 | 63.34 | 00:00:00 | | 2005-11-03 | 4,626,000 | 63.55 | 63.94 | 62.26 | 62.42 | 00:00:00 | | 2005-11-04 | 4,307,600 | 62.35 | 62.39 | 60.52 | 62.21 | 00:00:00 | | 2005-11-07 | 3,375,800 | 61.90 | 62.71 | 60.76 | 62.63 | 00:00:00 | | 2005-11-08 | 2,298,400 | 62.50 | 62.87 | 61.70 | 62.46 | 00:00:00 | | 2005-11-09 | 5,461,800 | 62.75 | 64.23 | 62.40 | 63.50 | 00:00:00 | | 2005-11-10 | 4,604,200 | 63.50 | 63.90 | 61.78 | 63.04 | 00:00:00 | | 2005-11-11 | 3,087,200 | 63.09 | 64.94 | 63.08 | 64.85 | 00:00:00 | | 2005-11-14 | 3,715,800 | 64.95 | 65.00 | 63.35 | 63.53 | 00:00:00 | | 2005-11-15 | 5,926,000 | 62.17 | 64.50 | 61.66 | 62.77 | 00:00:00 | | 2005-11-16 | 2,994,000 | 62.80 | 63.44 | 62.43 | 63.30 | 00:00:00 | | 2005-11-17 | 3,716,400 | 63.70 | 64.66 | 63.05 | 64.62 | 00:00:00 | | 2005-11-18 | 4,779,600 | 64.12 | 64.62 | 62.89 | 63.34 | 00:00:00 | | 2005-11-21 | 4,174,600 | 63.00 | 65.50 | 62.98 | 65.44 | 00:00:00 | | 2005-11-22 | 5,079,000 | 64.55 | 64.60 | 63.47 | 64.50 | 00:00:00 | | 2005-11-23 | 5,565,000 | 65.50 | 66.93 | 64.70 | 65.48 | 00:00:00 | | 2005-11-25 | 1,911,000 | 64.58 | 66.19 | 64.00 | 65.85 | 00:00:00 | | 2005-11-28 | 4,138,000 | 66.18 | 66.65 | 64.89 | 64.95 | 00:00:00 | | 2005-11-29 | 4,645,600 | 65.40 | 67.38 | 65.38 | 66.64 | 00:00:00 | | 2005-11-30 | 4,101,400 | 66.80 | 67.54 | 65.79 | 67.08 | 00:00:00 | | 2005-12-01 | 4,713,200 | 67.40 | 69.15 | 67.12 | 68.74 | 00:00:00 | | 2005-12-02 | 3,250,400 | 68.48 | 68.62 | 67.36 | 68.05 | 00:00:00 | | 2005-12-05 | 3,855,000 | 68.52 | 69.40 | 68.50 | 68.68 | 00:00:00 | | 2005-12-06 | 2,773,000 | 68.68 | 70.10 | 68.40 | 69.24 | 00:00:00 | | 2005-12-07 | 3,995,000 | 69.24 | 70.21 | 68.41 | 68.75 | 00:00:00 | | 2005-12-08 | 4,582,400 | 67.89 | 67.94 | 66.80 | 67.69 | 00:00:00 | | 2005-12-09 | 2,643,600 | 67.65 | 68.00 | 66.75 | 66.95 | 00:00:00 | | 2005-12-12 | 2,509,800 | 67.20 | 67.61 | 66.49 | 67.04 | 00:00:00 | | 2005-12-13 | 4,431,800 | 65.55 | 66.94 | 65.53 | 66.88 | 00:00:00 | | 2005-12-14 | 2,747,800 | 66.63 | 66.78 | 65.85 | 65.92 | 00:00:00 | | 2005-12-15 | 2,687,600 | 65.95 | 66.88 | 65.63 | 65.98 | 00:00:00 | | 2005-12-16 | 3,147,600 | 66.35 | 67.92 | 65.92 | 66.24 | 00:00:00 | | 2005-12-19 | 2,391,800 | 66.40 | 67.67 | 65.25 | 65.55 | 00:00:00 | | 2005-12-20 | 3,199,600 | 65.50 | 65.91 | 64.35 | 65.55 | 00:00:00 | | 2005-12-21 | 3,446,000 | 65.95 | 67.98 | 65.95 | 67.90 | 00:00:00 | | 2005-12-22 | 3,602,800 | 68.20 | 68.25 | 65.91 | 67.24 | 00:00:00 | | 2005-12-23 | 1,430,600 | 67.20 | 68.05 | 66.89 | 68.00 | 00:00:00 | | 2005-12-27 | 2,092,200 | 68.20 | 68.21 | 67.05 | 67.24 | 00:00:00 | | 2005-12-28 | 2,215,200 | 66.90 | 67.56 | 66.73 | 67.23 | 00:00:00 | | 2005-12-29 | 2,233,600 | 67.00 | 67.99 | 66.56 | 67.64 | 00:00:00 | | 2005-12-30 | 1,768,800 | 67.35 | 67.36 | 66.30 | 66.72 | 00:00:00 | | 2006-01-03 | 5,824,600 | 68.00 | 69.80 | 67.27 | 69.36 | 00:00:00 | | 2006-01-04 | 3,819,800 | 69.55 | 71.04 | 69.02 | 70.45 | 00:00:00 | | 2006-01-05 | 3,484,400 | 69.60 | 70.08 | 69.02 | 69.93 | 00:00:00 | | 2006-01-06 | 3,707,400 | 70.75 | 72.70 | 70.10 | 71.95 | 00:00:00 | | 2006-01-09 | 3,126,600 | 71.60 | 73.10 | 71.03 | 72.44 | 00:00:00 | | 2006-01-10 | 4,368,600 | 70.70 | 72.72 | 70.50 | 72.09 | 00:00:00 | | 2006-01-11 | 3,585,800 | 72.40 | 73.15 | 71.81 | 71.84 | 00:00:00 | | 2006-01-12 | 4,473,600 | 71.15 | 71.65 | 69.90 | 69.99 | 00:00:00 | | 2006-01-13 | 2,713,800 | 69.70 | 70.60 | 69.35 | 69.47 | 00:00:00 | | 2006-01-17 | 2,626,600 | 69.65 | 70.81 | 69.55 | 70.55 | 00:00:00 | | 2006-01-18 | 3,394,200 | 69.95 | 70.10 | 68.45 | 68.45 | 00:00:00 | | 2006-01-19 | 3,242,600 | 68.69 | 71.31 | 68.69 | 70.50 | 00:00:00 | | 2006-01-20 | 4,659,200 | 70.30 | 71.03 | 68.85 | 70.04 | 00:00:00 | | 2006-01-23 | 3,848,800 | 70.20 | 72.50 | 70.19 | 72.40 | 00:00:00 | | 2006-01-24 | 7,407,600 | 73.25 | 76.62 | 73.25 | 75.83 | 00:00:00 | | 2006-01-25 | 6,089,800 | 75.85 | 77.37 | 75.15 | 77.34 | 00:00:00 | | 2006-01-26 | 8,413,400 | 77.88 | 80.76 | 77.40 | 80.42 | 00:00:00 | | 2006-01-27 | 12,525,400 | 84.75 | 85.50 | 81.93 | 85.50 | 00:00:00 | | 2006-01-30 | 9,456,400 | 85.50 | 87.25 | 84.55 | 84.60 | 00:00:00 | | 2006-01-31 | 7,839,800 | 83.45 | 85.24 | 83.10 | 84.23 | 00:00:00 | | 2006-02-01 | 4,963,000 | 83.75 | 84.33 | 82.55 | 83.44 | 00:00:00 | | 2006-02-02 | 5,235,000 | 83.40 | 85.17 | 81.03 | 81.24 | 00:00:00 | | 2006-02-03 | 4,860,000 | 81.24 | 84.05 | 80.90 | 82.63 | 00:00:00 | | 2006-02-06 | 8,850,400 | 84.00 | 88.38 | 83.73 | 87.81 | 00:00:00 | | 2006-02-07 | 7,534,800 | 86.15 | 86.82 | 81.81 | 82.10 | 00:00:00 | | 2006-02-08 | 8,730,200 | 82.50 | 82.70 | 79.65 | 80.07 | 00:00:00 | | 2006-02-09 | 6,546,000 | 81.10 | 82.24 | 78.98 | 79.15 | 00:00:00 | | 2006-02-10 | 6,761,400 | 79.38 | 81.14 | 77.80 | 80.43 | 00:00:00 | | 2006-02-13 | 4,275,400 | 80.43 | 80.75 | 78.88 | 79.36 | 00:00:00 | | 2006-02-14 | 4,696,400 | 79.35 | 83.08 | 79.35 | 82.69 | 00:00:00 | | 2006-02-15 | 5,781,000 | 82.69 | 82.69 | 79.60 | 80.91 | 00:00:00 | | 2006-02-16 | 5,244,000 | 81.40 | 83.79 | 81.21 | 83.75 | 00:00:00 | | 2006-02-17 | 3,161,200 | 83.75 | 83.78 | 82.12 | 82.45 | 00:00:00 | | 2006-02-21 | 3,564,600 | 82.65 | 84.69 | 82.43 | 84.12 | 00:00:00 | | 2006-02-22 | 3,420,800 | 84.18 | 85.90 | 82.55 | 85.39 | 00:00:00 | | 2006-02-23 | 5,567,400 | 86.79 | 88.75 | 85.04 | 86.33 | 00:00:00 | | 2006-02-24 | 3,156,000 | 85.86 | 88.04 | 85.81 | 86.70 | 00:00:00 | | 2006-02-27 | 4,189,200 | 87.45 | 87.78 | 86.15 | 86.97 | 00:00:00 | | 2006-02-28 | 4,078,600 | 86.40 | 86.89 | 84.71 | 86.05 | 00:00:00 | | 2006-03-01 | 3,544,200 | 86.30 | 87.95 | 85.70 | 87.51 | 00:00:00 | | 2006-03-02 | 2,861,600 | 87.50 | 89.10 | 86.40 | 88.95 | 00:00:00 | | 2006-03-03 | 5,182,600 | 89.20 | 89.70 | 87.13 | 87.75 | 00:00:00 | | 2006-03-06 | 7,390,000 | 89.40 | 92.19 | 88.71 | 90.05 | 00:00:00 | | 2006-03-07 | 5,028,200 | 89.80 | 89.86 | 87.36 | 87.87 | 00:00:00 | | 2006-03-08 | 6,887,000 | 87.37 | 89.15 | 85.96 | 88.85 | 00:00:00 | | 2006-03-09 | 6,376,000 | 90.49 | 91.99 | 90.01 | 90.10 | 00:00:00 | | 2006-03-10 | 8,462,000 | 92.50 | 95.14 | 91.61 | 95.08 | 00:00:00 | | 2006-03-13 | 7,888,800 | 96.00 | 96.05 | 91.91 | 92.75 | 00:00:00 | | 2006-03-14 | 5,399,800 | 92.00 | 95.85 | 91.87 | 95.80 | 00:00:00 | | 2006-03-15 | 4,486,000 | 95.96 | 97.34 | 95.49 | 97.22 | 00:00:00 | | 2006-03-16 | 3,785,400 | 97.55 | 98.50 | 96.05 | 96.87 | 00:00:00 | | 2006-03-17 | 5,742,000 | 97.50 | 99.95 | 96.90 | 98.64 | 00:00:00 | | 2006-03-20 | 5,353,800 | 99.97 | 101.06 | 97.67 | 99.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
