|
 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 | | 2007-08-23 | 6,459,900 | 54.39 | 54.94 | 50.55 | 51.53 | 00:00:00 | | 2007-08-24 | 6,880,900 | 52.76 | 55.44 | 52.54 | 55.11 | 00:00:00 | | 2007-08-27 | 4,599,600 | 54.58 | 55.50 | 53.25 | 53.47 | 00:00:00 | | 2007-08-28 | 3,897,200 | 52.75 | 52.97 | 51.04 | 51.22 | 00:00:00 | | 2007-08-29 | 3,039,100 | 52.21 | 52.82 | 51.69 | 52.78 | 00:00:00 | | 2007-08-30 | 3,765,700 | 51.89 | 53.06 | 51.16 | 51.88 | 00:00:00 | | 2007-08-31 | 3,084,700 | 53.30 | 53.75 | 52.81 | 52.90 | 00:00:00 | | 2007-09-04 | 5,331,200 | 53.00 | 53.00 | 51.80 | 52.30 | 00:00:00 | | 2007-09-05 | 4,432,000 | 52.00 | 53.28 | 51.95 | 52.95 | 00:00:00 | | 2007-09-06 | 7,140,700 | 53.64 | 55.79 | 53.09 | 55.43 | 00:00:00 | | 2007-09-07 | 5,064,200 | 54.20 | 55.31 | 53.36 | 53.87 | 00:00:00 | | 2007-09-10 | 5,912,000 | 54.60 | 55.21 | 52.35 | 53.29 | 00:00:00 | | 2007-09-11 | 4,659,300 | 53.65 | 54.75 | 53.08 | 53.54 | 00:00:00 | | 2007-09-12 | 12,015,900 | 51.71 | 54.02 | 51.47 | 53.46 | 00:00:00 | | 2007-09-13 | 6,985,400 | 54.69 | 56.74 | 54.50 | 56.30 | 00:00:00 | | 2007-09-14 | 5,312,100 | 55.80 | 58.10 | 55.42 | 57.07 | 00:00:00 | | 2007-09-17 | 4,753,200 | 56.88 | 57.19 | 55.58 | 55.85 | 00:00:00 | | 2007-09-18 | 6,582,800 | 55.98 | 59.14 | 54.98 | 58.90 | 00:00:00 | | 2007-09-19 | 6,400,100 | 60.23 | 61.13 | 58.22 | 58.77 | 00:00:00 | | 2007-09-20 | 5,231,800 | 58.63 | 59.82 | 57.71 | 58.16 | 00:00:00 | | 2007-09-21 | 4,499,200 | 58.51 | 59.52 | 57.96 | 59.50 | 00:00:00 | | 2007-09-24 | 5,143,900 | 59.44 | 59.77 | 58.49 | 59.25 | 00:00:00 | | 2007-09-25 | 5,913,900 | 58.51 | 59.97 | 57.87 | 59.63 | 00:00:00 | | 2007-09-26 | 4,412,900 | 60.15 | 60.95 | 59.63 | 60.10 | 00:00:00 | | 2007-09-27 | 2,819,400 | 60.50 | 60.95 | 60.07 | 60.54 | 00:00:00 | | 2007-09-28 | 3,799,100 | 60.50 | 60.80 | 58.83 | 59.47 | 00:00:00 | | 2007-10-01 | 4,890,400 | 59.47 | 59.47 | 58.13 | 58.57 | 00:00:00 | | 2007-10-02 | 3,423,900 | 58.98 | 59.00 | 57.49 | 58.84 | 00:00:00 | | 2007-10-03 | 3,332,800 | 58.55 | 58.68 | 56.87 | 57.17 | 00:00:00 | | 2007-10-04 | 3,083,300 | 56.95 | 57.70 | 55.73 | 56.99 | 00:00:00 | | 2007-10-05 | 3,488,200 | 57.32 | 58.96 | 56.92 | 58.04 | 00:00:00 | | 2007-10-08 | 2,757,200 | 58.04 | 58.24 | 57.12 | 57.27 | 00:00:00 | | 2007-10-09 | 3,271,300 | 57.32 | 59.00 | 56.74 | 58.77 | 00:00:00 | | 2007-10-10 | 4,211,600 | 58.39 | 59.33 | 57.45 | 58.30 | 00:00:00 | | 2007-10-11 | 6,159,500 | 59.02 | 59.49 | 55.50 | 56.60 | 00:00:00 | | 2007-10-12 | 4,287,400 | 56.29 | 56.58 | 55.39 | 56.21 | 00:00:00 | | 2007-10-15 | 3,256,200 | 56.18 | 57.10 | 55.12 | 55.72 | 00:00:00 | | 2007-10-16 | 5,865,100 | 55.34 | 56.14 | 54.12 | 55.70 | 00:00:00 | | 2007-10-17 | 5,793,100 | 57.00 | 57.74 | 56.15 | 57.15 | 00:00:00 | | 2007-10-18 | 8,230,800 | 57.12 | 61.71 | 56.84 | 60.23 | 00:00:00 | | 2007-10-19 | 6,152,100 | 60.02 | 60.99 | 58.87 | 59.13 | 00:00:00 | | 2007-10-22 | 5,366,900 | 58.34 | 59.47 | 57.14 | 59.32 | 00:00:00 | | 2007-10-23 | 4,943,500 | 59.88 | 62.24 | 59.19 | 61.94 | 00:00:00 | | 2007-10-24 | 5,411,000 | 61.16 | 61.86 | 59.62 | 61.79 | 00:00:00 | | 2007-10-25 | 4,421,300 | 61.87 | 63.21 | 61.69 | 62.27 | 00:00:00 | | 2007-10-26 | 3,161,100 | 62.80 | 63.85 | 62.41 | 63.42 | 00:00:00 | | 2007-10-29 | 3,125,000 | 62.98 | 64.97 | 62.70 | 63.55 | 00:00:00 | | 2007-10-30 | 3,508,400 | 61.99 | 62.55 | 61.00 | 61.12 | 00:00:00 | | 2007-10-31 | 4,124,100 | 61.73 | 62.35 | 60.78 | 62.02 | 00:00:00 | | 2007-11-01 | 4,921,000 | 61.03 | 61.30 | 57.64 | 57.91 | 00:00:00 | | 2007-11-02 | 5,820,300 | 58.10 | 59.03 | 56.81 | 57.91 | 00:00:00 | | 2007-11-05 | 4,015,200 | 57.42 | 57.50 | 56.35 | 57.00 | 00:00:00 | | 2007-11-06 | 4,017,600 | 57.05 | 59.48 | 57.05 | 59.08 | 00:00:00 | | 2007-11-07 | 3,676,300 | 58.40 | 58.40 | 56.17 | 56.25 | 00:00:00 | | 2007-11-08 | 4,501,700 | 57.63 | 57.63 | 54.72 | 56.55 | 00:00:00 | | 2007-11-09 | 3,914,000 | 55.92 | 56.08 | 54.26 | 54.79 | 00:00:00 | | 2007-11-12 | 7,049,600 | 54.08 | 54.58 | 51.73 | 51.92 | 00:00:00 | | 2007-11-13 | 6,209,900 | 52.25 | 53.39 | 51.82 | 53.30 | 00:00:00 | | 2007-11-14 | 5,716,800 | 53.73 | 54.86 | 52.85 | 53.14 | 00:00:00 | | 2007-11-15 | 6,548,000 | 53.00 | 53.61 | 50.28 | 50.98 | 00:00:00 | | 2007-11-16 | 6,505,400 | 51.43 | 53.12 | 50.11 | 52.46 | 00:00:00 | | 2007-11-19 | 5,107,800 | 52.03 | 52.12 | 50.11 | 50.62 | 00:00:00 | | 2007-11-20 | 4,006,900 | 51.27 | 52.98 | 51.02 | 51.98 | 00:00:00 | | 2007-11-21 | 4,126,400 | 51.45 | 53.18 | 50.28 | 52.02 | 00:00:00 | | 2007-11-23 | 1,541,200 | 52.26 | 53.49 | 52.07 | 53.23 | 00:00:00 | | 2007-11-26 | 3,501,500 | 53.34 | 54.00 | 51.76 | 51.78 | 00:00:00 | | 2007-11-27 | 4,396,600 | 51.94 | 52.98 | 51.12 | 52.09 | 00:00:00 | | 2007-11-28 | 4,607,200 | 52.59 | 55.30 | 52.09 | 54.88 | 00:00:00 | | 2007-11-29 | 7,140,800 | 54.59 | 57.97 | 54.17 | 57.41 | 00:00:00 | | 2007-11-30 | 7,451,600 | 58.70 | 60.65 | 58.65 | 59.21 | 00:00:00 | | 2007-12-03 | 4,463,900 | 59.20 | 59.21 | 57.61 | 57.86 | 00:00:00 | | 2007-12-04 | 2,832,400 | 57.50 | 58.47 | 56.91 | 57.93 | 00:00:00 | | 2007-12-05 | 4,613,100 | 58.44 | 60.07 | 58.15 | 59.80 | 00:00:00 | | 2007-12-06 | 4,337,300 | 59.90 | 61.75 | 59.60 | 61.24 | 00:00:00 | | 2007-12-07 | 3,852,900 | 61.23 | 62.74 | 60.86 | 61.98 | 00:00:00 | | 2007-12-10 | 4,081,400 | 62.03 | 62.21 | 60.71 | 61.72 | 00:00:00 | | 2007-12-11 | 4,500,400 | 61.50 | 61.99 | 58.92 | 59.20 | 00:00:00 | | 2007-12-12 | 4,852,200 | 60.65 | 62.02 | 60.26 | 61.38 | 00:00:00 | | 2007-12-13 | 4,730,600 | 60.96 | 61.32 | 59.56 | 60.76 | 00:00:00 | | 2007-12-14 | 3,132,500 | 60.40 | 60.51 | 58.78 | 59.93 | 00:00:00 | | 2007-12-17 | 4,436,300 | 59.19 | 60.38 | 57.83 | 58.08 | 00:00:00 | | 2007-12-18 | 3,870,600 | 58.40 | 59.71 | 57.44 | 58.89 | 00:00:00 | | 2007-12-19 | 2,830,900 | 59.05 | 59.65 | 57.85 | 58.51 | 00:00:00 | | 2007-12-20 | 2,940,700 | 58.82 | 59.36 | 57.45 | 59.08 | 00:00:00 | | 2007-12-21 | 4,363,300 | 59.66 | 60.70 | 59.60 | 60.43 | 00:00:00 | | 2007-12-24 | 1,358,100 | 60.63 | 61.24 | 60.00 | 60.63 | 00:00:00 | | 2007-12-26 | 3,379,900 | 59.89 | 62.33 | 59.89 | 61.76 | 00:00:00 | | 2007-12-27 | 2,210,100 | 61.65 | 61.74 | 60.35 | 60.54 | 00:00:00 | | 2007-12-28 | 2,870,400 | 61.35 | 61.68 | 60.12 | 60.85 | 00:00:00 | | 2007-12-31 | 2,554,300 | 60.44 | 60.46 | 58.92 | 59.22 | 00:00:00 | | 2008-01-02 | 5,502,300 | 59.30 | 59.95 | 57.06 | 57.97 | 00:00:00 | | 2008-01-03 | 5,148,300 | 58.27 | 59.07 | 56.51 | 56.85 | 00:00:00 | | 2008-01-04 | 5,842,400 | 55.59 | 56.25 | 54.33 | 54.82 | 00:00:00 | | 2008-01-07 | 6,792,600 | 55.26 | 55.26 | 51.71 | 53.66 | 00:00:00 | | 2008-01-08 | 7,384,000 | 54.64 | 55.06 | 52.54 | 52.62 | 00:00:00 | | 2008-01-09 | 7,638,000 | 52.84 | 53.46 | 50.72 | 52.44 | 00:00:00 | | 2008-01-10 | 7,409,300 | 52.15 | 56.55 | 50.93 | 55.67 | 00:00:00 | | 2008-01-11 | 5,394,800 | 55.27 | 55.27 | 53.72 | 53.91 | 00:00:00 | | 2008-01-14 | 5,876,000 | 54.45 | 55.92 | 54.10 | 55.90 | 00:00:00 | | 2008-01-15 | 5,121,000 | 55.30 | 55.30 | 53.36 | 53.64 | 00:00:00 | | 2008-01-16 | 7,672,500 | 53.49 | 55.62 | 51.50 | 53.04 | 00:00:00 | | 2008-01-17 | 7,417,900 | 53.10 | 54.39 | 50.19 | 50.30 | 00:00:00 | | 2008-01-18 | 6,658,800 | 50.55 | 52.21 | 49.39 | 51.22 | 00:00:00 | | 2008-01-22 | 7,774,400 | 48.07 | 53.00 | 48.07 | 52.18 | 00:00:00 | | 2008-01-23 | 10,596,100 | 50.86 | 52.52 | 47.72 | 52.45 | 00:00:00 | | 2008-01-24 | 7,758,500 | 53.81 | 56.27 | 53.77 | 56.16 | 00:00:00 | | 2008-01-25 | 5,448,400 | 57.48 | 57.80 | 53.76 | 54.97 | 00:00:00 | | 2008-01-28 | 4,972,100 | 54.94 | 55.52 | 53.43 | 55.24 | 00:00:00 | | 2008-01-29 | 4,348,200 | 54.65 | 56.67 | 54.33 | 55.99 | 00:00:00 | | 2008-01-30 | 5,099,300 | 55.86 | 58.32 | 55.10 | 57.37 | 00:00:00 | | 2008-01-31 | 5,163,200 | 56.58 | 58.45 | 55.60 | 57.84 | 00:00:00 | | 2008-02-01 | 4,428,900 | 57.93 | 60.32 | 57.84 | 59.58 | 00:00:00 | | 2008-02-04 | 2,506,700 | 59.16 | 59.89 | 58.02 | 58.34 | 00:00:00 | | 2008-02-05 | 4,071,800 | 57.41 | 57.41 | 55.89 | 56.35 | 00:00:00 | | 2008-02-06 | 3,913,800 | 56.84 | 57.86 | 55.75 | 55.98 | 00:00:00 | | 2008-02-07 | 5,247,200 | 55.75 | 58.44 | 55.43 | 56.93 | 00:00:00 | | 2008-02-08 | 7,944,400 | 57.89 | 60.35 | 56.65 | 60.00 | 00:00:00 | | 2008-02-11 | 4,876,800 | 60.05 | 60.59 | 58.57 | 59.95 | 00:00:00 | | 2008-02-12 | 5,440,000 | 60.20 | 62.15 | 59.34 | 60.14 | 00:00:00 | | 2008-02-13 | 4,029,100 | 60.20 | 61.96 | 59.73 | 61.36 | 00:00:00 | | 2008-02-14 | 5,457,500 | 62.00 | 63.34 | 61.28 | 62.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
