|
 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 | | 2007-03-05 | 4,312,200 | 58.23 | 59.27 | 57.34 | 57.90 | 00:00:00 | | 2007-03-06 | 4,103,500 | 59.20 | 60.55 | 58.21 | 60.04 | 00:00:00 | | 2007-03-07 | 2,960,400 | 60.04 | 60.97 | 59.61 | 59.95 | 00:00:00 | | 2007-03-08 | 7,038,600 | 61.70 | 64.14 | 61.14 | 63.12 | 00:00:00 | | 2007-03-09 | 4,668,500 | 63.78 | 64.60 | 62.77 | 64.26 | 00:00:00 | | 2007-03-12 | 4,916,800 | 63.00 | 64.55 | 61.70 | 63.19 | 00:00:00 | | 2007-03-13 | 4,603,200 | 62.68 | 63.96 | 60.60 | 60.67 | 00:00:00 | | 2007-03-14 | 6,851,600 | 61.78 | 63.50 | 60.82 | 63.32 | 00:00:00 | | 2007-03-15 | 4,200,100 | 62.53 | 64.25 | 62.51 | 63.34 | 00:00:00 | | 2007-03-16 | 4,038,200 | 63.28 | 63.76 | 61.38 | 61.66 | 00:00:00 | | 2007-03-19 | 4,440,500 | 62.98 | 63.82 | 62.08 | 63.72 | 00:00:00 | | 2007-03-20 | 5,209,000 | 64.03 | 65.25 | 63.30 | 63.70 | 00:00:00 | | 2007-03-21 | 3,746,000 | 64.15 | 65.53 | 63.82 | 65.50 | 00:00:00 | | 2007-03-22 | 3,261,600 | 65.12 | 65.60 | 64.65 | 64.70 | 00:00:00 | | 2007-03-23 | 2,082,600 | 65.65 | 65.65 | 63.87 | 65.16 | 00:00:00 | | 2007-03-26 | 4,140,900 | 65.40 | 65.72 | 64.40 | 65.56 | 00:00:00 | | 2007-03-27 | 4,051,900 | 65.53 | 66.29 | 65.23 | 65.70 | 00:00:00 | | 2007-03-28 | 4,198,200 | 65.30 | 65.40 | 64.00 | 64.85 | 00:00:00 | | 2007-03-29 | 4,525,200 | 65.79 | 66.85 | 65.14 | 66.11 | 00:00:00 | | 2007-03-30 | 4,272,400 | 66.01 | 66.74 | 65.00 | 65.13 | 00:00:00 | | 2007-04-02 | 3,351,700 | 65.00 | 65.30 | 64.20 | 64.77 | 00:00:00 | | 2007-04-03 | 3,384,400 | 65.28 | 65.80 | 64.38 | 65.23 | 00:00:00 | | 2007-04-04 | 2,693,400 | 65.33 | 66.26 | 64.80 | 65.66 | 00:00:00 | | 2007-04-05 | 3,698,000 | 65.96 | 67.34 | 65.48 | 66.51 | 00:00:00 | | 2007-04-09 | 3,017,400 | 67.45 | 68.10 | 66.94 | 67.50 | 00:00:00 | | 2007-04-10 | 2,561,000 | 67.93 | 67.93 | 66.72 | 67.05 | 00:00:00 | | 2007-04-11 | 2,831,000 | 66.94 | 67.75 | 66.17 | 66.54 | 00:00:00 | | 2007-04-12 | 3,743,800 | 66.95 | 67.78 | 66.43 | 66.70 | 00:00:00 | | 2007-04-13 | 2,149,400 | 66.89 | 67.25 | 66.13 | 66.79 | 00:00:00 | | 2007-04-16 | 2,634,900 | 66.75 | 67.70 | 66.50 | 67.48 | 00:00:00 | | 2007-04-17 | 2,651,100 | 67.56 | 68.26 | 66.51 | 66.73 | 00:00:00 | | 2007-04-18 | 2,861,700 | 66.39 | 66.82 | 65.50 | 65.78 | 00:00:00 | | 2007-04-19 | 4,749,600 | 65.39 | 67.13 | 64.13 | 66.63 | 00:00:00 | | 2007-04-20 | 4,445,400 | 67.52 | 68.15 | 66.63 | 67.69 | 00:00:00 | | 2007-04-23 | 2,817,100 | 68.00 | 69.15 | 67.17 | 68.54 | 00:00:00 | | 2007-04-24 | 3,963,700 | 67.50 | 67.98 | 66.20 | 66.71 | 00:00:00 | | 2007-04-25 | 4,310,300 | 67.48 | 68.00 | 66.75 | 66.86 | 00:00:00 | | 2007-04-26 | 2,503,500 | 66.70 | 66.86 | 65.80 | 66.18 | 00:00:00 | | 2007-04-27 | 2,944,700 | 65.95 | 65.95 | 64.80 | 64.94 | 00:00:00 | | 2007-04-30 | 2,505,700 | 65.18 | 65.58 | 63.42 | 63.46 | 00:00:00 | | 2007-05-01 | 4,048,700 | 64.00 | 64.93 | 62.66 | 64.31 | 00:00:00 | | 2007-05-02 | 2,587,700 | 64.45 | 65.20 | 64.20 | 64.67 | 00:00:00 | | 2007-05-03 | 2,650,800 | 65.57 | 65.74 | 64.14 | 65.50 | 00:00:00 | | 2007-05-04 | 2,361,400 | 66.15 | 66.56 | 65.14 | 65.38 | 00:00:00 | | 2007-05-07 | 2,199,700 | 66.00 | 66.87 | 65.96 | 66.44 | 00:00:00 | | 2007-05-08 | 3,956,400 | 67.14 | 67.24 | 65.42 | 65.93 | 00:00:00 | | 2007-05-09 | 3,694,100 | 65.97 | 66.11 | 65.28 | 66.00 | 00:00:00 | | 2007-05-10 | 3,129,800 | 65.37 | 66.36 | 64.47 | 64.80 | 00:00:00 | | 2007-05-11 | 2,306,800 | 65.15 | 65.99 | 65.00 | 65.85 | 00:00:00 | | 2007-05-14 | 2,899,900 | 66.75 | 66.75 | 65.66 | 66.00 | 00:00:00 | | 2007-05-15 | 3,253,200 | 65.90 | 67.15 | 65.86 | 66.21 | 00:00:00 | | 2007-05-16 | 2,861,100 | 66.33 | 66.61 | 65.19 | 66.37 | 00:00:00 | | 2007-05-17 | 2,095,600 | 65.55 | 66.12 | 65.20 | 65.75 | 00:00:00 | | 2007-05-18 | 2,739,200 | 66.24 | 66.64 | 65.43 | 66.64 | 00:00:00 | | 2007-05-21 | 2,995,400 | 67.10 | 67.50 | 66.25 | 66.39 | 00:00:00 | | 2007-05-22 | 2,878,800 | 65.71 | 67.18 | 65.49 | 65.74 | 00:00:00 | | 2007-05-23 | 3,625,800 | 66.19 | 66.30 | 64.25 | 64.76 | 00:00:00 | | 2007-05-24 | 2,921,000 | 65.08 | 65.79 | 63.53 | 63.91 | 00:00:00 | | 2007-05-25 | 2,745,300 | 64.14 | 65.90 | 64.02 | 65.73 | 00:00:00 | | 2007-05-29 | 3,040,400 | 66.50 | 66.60 | 65.45 | 65.99 | 00:00:00 | | 2007-05-30 | 4,320,400 | 64.71 | 67.95 | 64.62 | 67.88 | 00:00:00 | | 2007-05-31 | 4,017,500 | 68.26 | 69.10 | 67.12 | 67.54 | 00:00:00 | | 2007-06-01 | 3,316,300 | 67.65 | 69.93 | 67.60 | 69.25 | 00:00:00 | | 2007-06-04 | 2,844,100 | 67.75 | 69.27 | 67.75 | 68.36 | 00:00:00 | | 2007-06-05 | 3,411,100 | 67.96 | 69.20 | 67.00 | 67.71 | 00:00:00 | | 2007-06-06 | 2,735,200 | 67.50 | 67.82 | 66.40 | 67.05 | 00:00:00 | | 2007-06-07 | 4,713,000 | 66.87 | 67.57 | 64.31 | 64.80 | 00:00:00 | | 2007-06-08 | 4,763,700 | 64.81 | 67.00 | 64.45 | 66.61 | 00:00:00 | | 2007-06-11 | 7,930,300 | 62.94 | 63.90 | 62.00 | 62.66 | 00:00:00 | | 2007-06-12 | 6,882,700 | 61.69 | 62.00 | 60.12 | 60.28 | 00:00:00 | | 2007-06-13 | 6,569,100 | 60.64 | 61.62 | 60.20 | 61.48 | 00:00:00 | | 2007-06-14 | 3,718,500 | 61.95 | 63.60 | 61.82 | 62.57 | 00:00:00 | | 2007-06-15 | 3,806,500 | 63.46 | 64.06 | 62.71 | 63.02 | 00:00:00 | | 2007-06-18 | 3,371,400 | 63.04 | 63.70 | 62.51 | 62.59 | 00:00:00 | | 2007-06-19 | 3,116,200 | 62.74 | 63.55 | 62.18 | 63.27 | 00:00:00 | | 2007-06-20 | 3,633,000 | 63.32 | 63.97 | 61.56 | 61.56 | 00:00:00 | | 2007-06-21 | 5,015,200 | 61.50 | 62.38 | 60.50 | 62.26 | 00:00:00 | | 2007-06-22 | 3,166,900 | 61.85 | 62.69 | 61.28 | 61.56 | 00:00:00 | | 2007-06-25 | 4,925,800 | 61.40 | 61.54 | 59.71 | 59.78 | 00:00:00 | | 2007-06-26 | 5,761,500 | 59.86 | 60.14 | 58.00 | 58.20 | 00:00:00 | | 2007-06-27 | 4,948,900 | 57.42 | 57.91 | 56.07 | 57.69 | 00:00:00 | | 2007-06-28 | 3,016,400 | 57.80 | 59.11 | 57.80 | 58.19 | 00:00:00 | | 2007-06-29 | 3,675,600 | 58.24 | 59.04 | 58.20 | 58.65 | 00:00:00 | | 2007-07-02 | 2,568,400 | 59.64 | 60.15 | 59.15 | 59.68 | 00:00:00 | | 2007-07-03 | 1,405,800 | 59.77 | 59.90 | 59.06 | 59.21 | 00:00:00 | | 2007-07-05 | 2,696,100 | 59.35 | 59.96 | 59.06 | 59.55 | 00:00:00 | | 2007-07-06 | 3,352,400 | 59.55 | 61.05 | 59.33 | 61.00 | 00:00:00 | | 2007-07-09 | 2,936,300 | 61.34 | 62.34 | 61.02 | 61.09 | 00:00:00 | | 2007-07-10 | 2,714,300 | 60.32 | 61.01 | 59.77 | 60.08 | 00:00:00 | | 2007-07-11 | 3,971,800 | 61.05 | 62.87 | 61.05 | 61.69 | 00:00:00 | | 2007-07-12 | 3,238,400 | 62.99 | 63.59 | 61.69 | 63.17 | 00:00:00 | | 2007-07-13 | 3,142,300 | 63.68 | 64.75 | 63.42 | 63.77 | 00:00:00 | | 2007-07-16 | 3,535,400 | 63.38 | 63.81 | 61.65 | 62.29 | 00:00:00 | | 2007-07-17 | 3,963,100 | 62.59 | 63.45 | 62.13 | 62.39 | 00:00:00 | | 2007-07-18 | 3,369,600 | 62.95 | 62.95 | 61.38 | 62.32 | 00:00:00 | | 2007-07-19 | 6,261,700 | 60.75 | 61.60 | 59.90 | 61.13 | 00:00:00 | | 2007-07-20 | 4,759,900 | 61.86 | 61.86 | 60.36 | 60.56 | 00:00:00 | | 2007-07-23 | 5,893,100 | 60.43 | 60.70 | 57.90 | 58.60 | 00:00:00 | | 2007-07-24 | 5,549,600 | 58.34 | 59.36 | 56.56 | 56.96 | 00:00:00 | | 2007-07-25 | 7,527,000 | 57.99 | 58.00 | 54.67 | 55.93 | 00:00:00 | | 2007-07-26 | 9,938,100 | 55.20 | 55.35 | 50.82 | 52.47 | 00:00:00 | | 2007-07-27 | 7,946,500 | 52.85 | 53.72 | 51.32 | 51.81 | 00:00:00 | | 2007-07-30 | 4,580,400 | 52.32 | 52.85 | 51.09 | 52.49 | 00:00:00 | | 2007-07-31 | 7,006,900 | 53.15 | 54.07 | 50.08 | 50.20 | 00:00:00 | | 2007-08-01 | 8,577,400 | 50.00 | 50.80 | 48.72 | 50.59 | 00:00:00 | | 2007-08-02 | 6,184,900 | 51.10 | 51.58 | 50.33 | 50.77 | 00:00:00 | | 2007-08-03 | 8,739,500 | 51.25 | 52.35 | 51.00 | 51.38 | 00:00:00 | | 2007-08-06 | 7,388,700 | 52.00 | 53.45 | 50.80 | 53.45 | 00:00:00 | | 2007-08-07 | 6,830,000 | 52.55 | 53.95 | 51.95 | 53.60 | 00:00:00 | | 2007-08-08 | 6,594,100 | 53.97 | 55.50 | 53.97 | 54.89 | 00:00:00 | | 2007-08-09 | 7,535,300 | 53.55 | 54.17 | 52.14 | 52.60 | 00:00:00 | | 2007-08-10 | 8,885,900 | 52.15 | 55.05 | 51.35 | 52.34 | 00:00:00 | | 2007-08-13 | 6,555,300 | 53.20 | 53.52 | 50.42 | 50.72 | 00:00:00 | | 2007-08-14 | 4,878,400 | 50.71 | 51.73 | 49.31 | 49.35 | 00:00:00 | | 2007-08-15 | 6,623,200 | 49.47 | 50.00 | 46.11 | 46.51 | 00:00:00 | | 2007-08-16 | 14,825,100 | 45.52 | 46.55 | 41.62 | 45.86 | 00:00:00 | | 2007-08-17 | 10,507,500 | 47.50 | 49.91 | 47.00 | 49.61 | 00:00:00 | | 2007-08-20 | 5,892,200 | 50.00 | 50.61 | 48.36 | 49.61 | 00:00:00 | | 2007-08-21 | 6,786,100 | 48.75 | 51.26 | 48.75 | 50.00 | 00:00:00 | | 2007-08-22 | 7,396,400 | 50.31 | 53.90 | 50.31 | 53.56 | 00:00:00 | | 2007-08-23 | 6,459,900 | 54.39 | 54.94 | 50.55 | 51.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
