|
 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 | | 2006-03-20 | 5,353,800 | 99.97 | 101.06 | 97.67 | 99.00 | 00:00:00 | | 2006-03-21 | 5,686,000 | 99.00 | 100.05 | 97.42 | 97.61 | 00:00:00 | | 2006-03-22 | 4,416,200 | 97.82 | 100.00 | 97.75 | 99.26 | 00:00:00 | | 2006-03-23 | 4,454,000 | 99.75 | 102.20 | 99.50 | 101.60 | 00:00:00 | | 2006-03-24 | 3,495,600 | 101.02 | 102.50 | 100.55 | 102.32 | 00:00:00 | | 2006-03-27 | 3,873,000 | 103.10 | 104.50 | 101.89 | 104.32 | 00:00:00 | | 2006-03-28 | 5,636,800 | 104.32 | 106.57 | 103.29 | 103.77 | 00:00:00 | | 2006-03-29 | 4,308,600 | 104.40 | 106.41 | 104.22 | 105.81 | 00:00:00 | | 2006-03-30 | 6,158,200 | 109.80 | 109.80 | 106.01 | 106.65 | 00:00:00 | | 2006-03-31 | 6,833,200 | 105.90 | 106.36 | 104.35 | 104.79 | 00:00:00 | | 2006-04-03 | 6,032,600 | 105.50 | 109.31 | 105.45 | 108.04 | 00:00:00 | | 2006-04-04 | 4,667,000 | 107.20 | 109.17 | 106.93 | 107.92 | 00:00:00 | | 2006-04-05 | 4,782,800 | 107.92 | 111.25 | 107.66 | 110.70 | 00:00:00 | | 2006-04-06 | 4,810,600 | 110.60 | 112.01 | 109.82 | 110.86 | 00:00:00 | | 2006-04-07 | 4,562,600 | 110.86 | 110.91 | 107.47 | 108.34 | 00:00:00 | | 2006-04-10 | 5,149,000 | 108.09 | 109.45 | 106.71 | 108.60 | 00:00:00 | | 2006-04-11 | 4,693,600 | 109.00 | 109.85 | 106.10 | 106.33 | 00:00:00 | | 2006-04-12 | 4,917,000 | 106.49 | 108.10 | 105.61 | 107.21 | 00:00:00 | | 2006-04-13 | 4,132,400 | 106.70 | 109.69 | 105.65 | 109.55 | 00:00:00 | | 2006-04-17 | 4,828,000 | 110.51 | 112.52 | 110.11 | 112.41 | 00:00:00 | | 2006-04-18 | 5,739,600 | 113.60 | 116.93 | 113.21 | 116.87 | 00:00:00 | | 2006-04-19 | 5,172,400 | 116.80 | 119.17 | 115.19 | 118.78 | 00:00:00 | | 2006-04-20 | 7,845,800 | 115.70 | 116.45 | 111.51 | 112.13 | 00:00:00 | | 2006-04-21 | 5,465,800 | 113.03 | 114.90 | 112.13 | 113.50 | 00:00:00 | | 2006-04-24 | 5,684,800 | 113.30 | 114.23 | 111.58 | 112.95 | 00:00:00 | | 2006-04-25 | 4,437,600 | 113.85 | 114.45 | 111.22 | 111.95 | 00:00:00 | | 2006-04-26 | 3,448,200 | 112.98 | 113.92 | 111.09 | 111.55 | 00:00:00 | | 2006-04-27 | 6,237,000 | 111.05 | 111.05 | 106.17 | 106.72 | 00:00:00 | | 2006-04-28 | 4,314,600 | 107.00 | 109.86 | 107.00 | 108.82 | 00:00:00 | | 2006-05-01 | 7,068,200 | 110.00 | 116.18 | 110.00 | 114.87 | 00:00:00 | | 2006-05-02 | 4,591,800 | 115.45 | 116.84 | 113.80 | 116.07 | 00:00:00 | | 2006-05-03 | 4,246,600 | 116.99 | 117.34 | 113.55 | 117.22 | 00:00:00 | | 2006-05-04 | 3,644,000 | 118.00 | 119.53 | 116.25 | 119.30 | 00:00:00 | | 2006-05-05 | 3,641,400 | 119.05 | 120.60 | 116.70 | 117.05 | 00:00:00 | | 2006-05-08 | 3,225,800 | 118.55 | 119.59 | 117.12 | 119.24 | 00:00:00 | | 2006-05-09 | 4,110,600 | 119.24 | 119.39 | 116.55 | 116.90 | 00:00:00 | | 2006-05-10 | 4,775,800 | 116.95 | 118.99 | 115.73 | 118.95 | 00:00:00 | | 2006-05-11 | 6,132,600 | 119.75 | 119.95 | 112.57 | 113.09 | 00:00:00 | | 2006-05-12 | 6,553,800 | 113.10 | 115.06 | 110.55 | 111.50 | 00:00:00 | | 2006-05-15 | 6,462,200 | 109.90 | 113.01 | 108.67 | 110.66 | 00:00:00 | | 2006-05-16 | 6,334,000 | 111.74 | 112.24 | 107.78 | 111.01 | 00:00:00 | | 2006-05-17 | 8,454,600 | 110.01 | 112.79 | 104.35 | 105.40 | 00:00:00 | | 2006-05-18 | 6,553,600 | 106.00 | 108.49 | 104.40 | 104.80 | 00:00:00 | | 2006-05-19 | 7,803,400 | 104.80 | 107.08 | 102.17 | 104.95 | 00:00:00 | | 2006-05-22 | 12,106,000 | 104.65 | 104.95 | 96.63 | 100.25 | 00:00:00 | | 2006-05-23 | 8,389,000 | 102.80 | 106.25 | 102.20 | 102.32 | 00:00:00 | | 2006-05-24 | 10,673,000 | 102.32 | 106.80 | 101.41 | 104.55 | 00:00:00 | | 2006-05-25 | 7,809,200 | 104.80 | 109.14 | 104.80 | 108.92 | 00:00:00 | | 2006-05-26 | 6,246,400 | 109.20 | 113.19 | 108.06 | 112.36 | 00:00:00 | | 2006-05-30 | 7,649,800 | 112.00 | 112.00 | 106.16 | 106.16 | 00:00:00 | | 2006-05-31 | 11,159,000 | 107.30 | 109.48 | 104.50 | 105.27 | 00:00:00 | | 2006-06-01 | 8,247,000 | 52.26 | 53.59 | 50.99 | 53.38 | 00:00:00 | | 2006-06-02 | 6,374,300 | 55.00 | 55.00 | 52.91 | 53.90 | 00:00:00 | | 2006-06-05 | 6,365,900 | 53.05 | 53.64 | 50.08 | 50.41 | 00:00:00 | | 2006-06-06 | 7,586,000 | 50.27 | 51.60 | 49.15 | 51.40 | 00:00:00 | | 2006-06-07 | 6,975,800 | 51.40 | 51.77 | 47.73 | 47.92 | 00:00:00 | | 2006-06-08 | 8,564,400 | 46.92 | 49.20 | 44.80 | 48.90 | 00:00:00 | | 2006-06-09 | 6,685,500 | 49.25 | 50.75 | 48.57 | 49.26 | 00:00:00 | | 2006-06-12 | 6,541,700 | 49.96 | 50.25 | 46.91 | 47.21 | 00:00:00 | | 2006-06-13 | 6,891,800 | 47.32 | 48.55 | 45.59 | 46.22 | 00:00:00 | | 2006-06-14 | 5,558,200 | 46.30 | 47.94 | 46.30 | 47.81 | 00:00:00 | | 2006-06-15 | 6,472,500 | 48.80 | 51.24 | 48.70 | 50.94 | 00:00:00 | | 2006-06-16 | 5,119,700 | 50.84 | 50.95 | 49.61 | 50.55 | 00:00:00 | | 2006-06-19 | 5,576,300 | 51.50 | 51.56 | 48.18 | 48.62 | 00:00:00 | | 2006-06-20 | 4,895,800 | 49.42 | 50.50 | 48.68 | 49.18 | 00:00:00 | | 2006-06-21 | 5,261,800 | 48.70 | 51.64 | 48.70 | 50.77 | 00:00:00 | | 2006-06-22 | 4,292,900 | 50.55 | 50.74 | 49.39 | 49.73 | 00:00:00 | | 2006-06-23 | 5,004,800 | 49.98 | 51.76 | 49.60 | 51.37 | 00:00:00 | | 2006-06-26 | 3,680,900 | 51.80 | 52.19 | 51.02 | 51.91 | 00:00:00 | | 2006-06-27 | 5,098,300 | 52.35 | 52.99 | 51.45 | 51.99 | 00:00:00 | | 2006-06-28 | 3,760,100 | 51.75 | 53.20 | 51.52 | 52.93 | 00:00:00 | | 2006-06-29 | 5,646,000 | 53.40 | 54.95 | 52.71 | 54.86 | 00:00:00 | | 2006-06-30 | 4,353,900 | 55.25 | 55.26 | 54.00 | 54.25 | 00:00:00 | | 2006-07-03 | 2,356,900 | 55.50 | 55.94 | 54.91 | 55.94 | 00:00:00 | | 2006-07-05 | 3,770,200 | 55.20 | 55.37 | 53.11 | 54.01 | 00:00:00 | | 2006-07-06 | 3,361,900 | 54.21 | 54.71 | 53.03 | 53.42 | 00:00:00 | | 2006-07-07 | 3,223,500 | 53.01 | 55.04 | 52.85 | 54.19 | 00:00:00 | | 2006-07-10 | 3,488,000 | 54.60 | 55.22 | 53.06 | 54.97 | 00:00:00 | | 2006-07-11 | 4,315,800 | 54.65 | 55.25 | 53.34 | 54.50 | 00:00:00 | | 2006-07-12 | 2,731,700 | 54.35 | 55.46 | 53.98 | 54.21 | 00:00:00 | | 2006-07-13 | 7,253,700 | 53.78 | 54.00 | 49.65 | 49.78 | 00:00:00 | | 2006-07-14 | 5,346,100 | 50.75 | 50.80 | 49.06 | 50.38 | 00:00:00 | | 2006-07-17 | 4,163,200 | 49.68 | 50.28 | 48.21 | 48.62 | 00:00:00 | | 2006-07-18 | 4,667,200 | 49.00 | 50.00 | 48.55 | 49.78 | 00:00:00 | | 2006-07-19 | 5,061,000 | 50.00 | 53.18 | 49.97 | 52.70 | 00:00:00 | | 2006-07-20 | 7,299,000 | 53.95 | 54.74 | 49.60 | 50.14 | 00:00:00 | | 2006-07-21 | 8,165,000 | 50.65 | 50.65 | 47.20 | 48.45 | 00:00:00 | | 2006-07-24 | 6,407,200 | 49.22 | 50.23 | 47.55 | 50.19 | 00:00:00 | | 2006-07-25 | 4,625,800 | 50.40 | 51.55 | 49.95 | 51.30 | 00:00:00 | | 2006-07-26 | 4,099,800 | 51.52 | 51.98 | 50.01 | 51.60 | 00:00:00 | | 2006-07-27 | 4,491,900 | 52.30 | 53.32 | 51.02 | 51.15 | 00:00:00 | | 2006-07-28 | 4,010,500 | 51.00 | 52.63 | 50.30 | 52.55 | 00:00:00 | | 2006-07-31 | 3,951,800 | 51.55 | 53.85 | 51.55 | 53.17 | 00:00:00 | | 2006-08-01 | 3,324,600 | 53.00 | 53.00 | 51.01 | 51.57 | 00:00:00 | | 2006-08-02 | 4,989,600 | 51.85 | 54.13 | 51.42 | 53.47 | 00:00:00 | | 2006-08-03 | 3,222,700 | 51.85 | 53.80 | 51.61 | 52.86 | 00:00:00 | | 2006-08-04 | 5,534,100 | 54.00 | 54.00 | 50.55 | 51.22 | 00:00:00 | | 2006-08-07 | 3,204,900 | 51.60 | 52.83 | 51.05 | 52.20 | 00:00:00 | | 2006-08-08 | 4,958,600 | 52.45 | 53.15 | 51.08 | 51.78 | 00:00:00 | | 2006-08-09 | 4,015,900 | 52.40 | 53.10 | 50.94 | 51.82 | 00:00:00 | | 2006-08-10 | 4,092,200 | 51.02 | 51.78 | 50.31 | 51.27 | 00:00:00 | | 2006-08-11 | 4,943,900 | 50.80 | 50.95 | 48.57 | 48.77 | 00:00:00 | | 2006-08-14 | 3,716,600 | 49.50 | 49.66 | 48.14 | 48.85 | 00:00:00 | | 2006-08-15 | 3,614,300 | 49.70 | 50.87 | 49.02 | 50.51 | 00:00:00 | | 2006-08-16 | 4,066,100 | 50.79 | 52.55 | 50.71 | 52.28 | 00:00:00 | | 2006-08-17 | 3,679,000 | 52.28 | 52.33 | 50.47 | 50.78 | 00:00:00 | | 2006-08-18 | 2,466,400 | 51.00 | 51.58 | 50.59 | 51.58 | 00:00:00 | | 2006-08-21 | 2,572,400 | 51.33 | 51.89 | 50.84 | 51.35 | 00:00:00 | | 2006-08-22 | 2,930,600 | 51.10 | 51.96 | 51.10 | 51.81 | 00:00:00 | | 2006-08-23 | 3,427,000 | 51.60 | 52.00 | 50.10 | 50.28 | 00:00:00 | | 2006-08-24 | 3,808,400 | 50.20 | 50.45 | 49.00 | 49.75 | 00:00:00 | | 2006-08-25 | 2,420,700 | 49.60 | 50.45 | 49.40 | 49.55 | 00:00:00 | | 2006-08-28 | 3,229,500 | 48.70 | 50.10 | 48.46 | 49.89 | 00:00:00 | | 2006-08-29 | 2,818,400 | 51.00 | 51.00 | 49.02 | 50.00 | 00:00:00 | | 2006-08-30 | 3,226,500 | 50.00 | 50.23 | 48.64 | 48.64 | 00:00:00 | | 2006-08-31 | 3,844,700 | 49.09 | 49.25 | 48.54 | 48.87 | 00:00:00 | | 2006-09-01 | 2,626,300 | 49.06 | 50.14 | 48.46 | 49.68 | 00:00:00 | | 2006-09-05 | 5,676,100 | 49.25 | 52.37 | 49.19 | 51.74 | 00:00:00 | | 2006-09-06 | 4,249,700 | 50.97 | 51.31 | 50.01 | 50.35 | 00:00:00 | | 2006-09-07 | 4,828,300 | 49.50 | 50.67 | 49.03 | 49.76 | 00:00:00 | | 2006-09-08 | 3,308,100 | 49.60 | 50.30 | 48.88 | 49.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
