|
 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 | | 2008-02-14 | 5,457,500 | 62.00 | 63.34 | 61.28 | 62.16 | 00:00:00 | | 2008-02-15 | 3,709,800 | 62.03 | 62.41 | 60.56 | 62.01 | 00:00:00 | | 2008-02-19 | 5,114,300 | 63.00 | 65.09 | 63.00 | 63.89 | 00:00:00 | | 2008-02-20 | 6,253,100 | 63.45 | 66.41 | 63.03 | 65.99 | 00:00:00 | | 2008-02-21 | 4,782,700 | 66.09 | 66.50 | 63.90 | 64.15 | 00:00:00 | | 2008-02-22 | 4,204,100 | 64.26 | 65.96 | 63.37 | 65.85 | 00:00:00 | | 2008-02-25 | 4,197,700 | 65.80 | 67.00 | 64.71 | 66.78 | 00:00:00 | | 2008-02-26 | 5,164,200 | 66.58 | 68.38 | 66.11 | 67.91 | 00:00:00 | | 2008-02-27 | 4,629,300 | 67.36 | 68.78 | 66.10 | 68.09 | 00:00:00 | | 2008-02-28 | 6,520,400 | 67.30 | 68.70 | 67.29 | 68.03 | 00:00:00 | | 2008-02-29 | 5,099,700 | 67.41 | 67.58 | 64.30 | 64.57 | 00:00:00 | | 2008-03-03 | 7,348,100 | 64.78 | 66.15 | 64.00 | 66.05 | 00:00:00 | | 2008-03-04 | 6,357,100 | 65.31 | 68.40 | 65.31 | 66.68 | 00:00:00 | | 2008-03-05 | 5,539,400 | 67.76 | 69.79 | 67.41 | 69.45 | 00:00:00 | | 2008-03-06 | 5,344,400 | 69.24 | 69.85 | 68.00 | 68.50 | 00:00:00 | | 2008-03-07 | 5,733,900 | 66.71 | 69.00 | 65.68 | 66.64 | 00:00:00 | | 2008-03-10 | 5,972,300 | 66.57 | 66.57 | 62.78 | 63.30 | 00:00:00 | | 2008-03-11 | 5,850,900 | 64.80 | 67.42 | 64.68 | 67.42 | 00:00:00 | | 2008-03-12 | 4,305,100 | 67.42 | 68.29 | 65.97 | 67.50 | 00:00:00 | | 2008-03-13 | 11,068,200 | 66.44 | 73.14 | 65.61 | 72.47 | 00:00:00 | | 2008-03-14 | 7,874,400 | 72.85 | 73.25 | 69.50 | 71.20 | 00:00:00 | | 2008-03-17 | 5,799,300 | 69.33 | 72.32 | 68.45 | 70.42 | 00:00:00 | | 2008-03-18 | 10,625,500 | 71.75 | 75.67 | 71.01 | 74.45 | 00:00:00 | | 2008-03-19 | 7,564,100 | 73.36 | 73.98 | 68.09 | 68.30 | 00:00:00 | | 2008-03-20 | 6,844,200 | 68.19 | 70.01 | 65.00 | 68.96 | 00:00:00 | | 2008-03-24 | 4,644,900 | 69.24 | 72.75 | 69.24 | 71.26 | 00:00:00 | | 2008-03-25 | 5,800,400 | 71.95 | 73.75 | 71.50 | 72.89 | 00:00:00 | | 2008-03-26 | 4,990,700 | 73.03 | 73.37 | 71.30 | 71.45 | 00:00:00 | | 2008-03-27 | 4,502,900 | 71.53 | 71.53 | 69.03 | 69.21 | 00:00:00 | | 2008-03-28 | 3,984,800 | 69.59 | 70.27 | 68.71 | 69.06 | 00:00:00 | | 2008-03-31 | 5,796,700 | 69.17 | 70.09 | 66.95 | 67.74 | 00:00:00 | | 2008-04-01 | 6,642,800 | 67.66 | 69.49 | 65.89 | 69.32 | 00:00:00 | | 2008-04-02 | 4,854,400 | 69.44 | 71.06 | 69.32 | 70.21 | 00:00:00 | | 2008-04-03 | 6,011,600 | 69.63 | 71.37 | 69.45 | 69.60 | 00:00:00 | | 2008-04-04 | 7,419,900 | 70.00 | 71.46 | 69.10 | 70.54 | 00:00:00 | | 2008-04-07 | 6,316,000 | 71.10 | 73.31 | 70.33 | 71.28 | 00:00:00 | | 2008-04-08 | 4,336,300 | 70.64 | 72.46 | 69.75 | 71.37 | 00:00:00 | | 2008-04-09 | 3,647,700 | 71.69 | 71.69 | 68.92 | 69.40 | 00:00:00 | | 2008-04-10 | 4,281,800 | 69.54 | 71.95 | 69.12 | 71.65 | 00:00:00 | | 2008-04-11 | 4,137,300 | 70.23 | 70.75 | 68.24 | 68.64 | 00:00:00 | | 2008-04-14 | 3,420,200 | 68.50 | 69.01 | 67.60 | 68.11 | 00:00:00 | | 2008-04-15 | 5,173,300 | 68.55 | 70.41 | 67.85 | 68.81 | 00:00:00 | | 2008-04-16 | 6,138,100 | 70.39 | 72.95 | 70.00 | 72.61 | 00:00:00 | | 2008-04-17 | 11,772,500 | 70.86 | 76.48 | 69.05 | 73.84 | 00:00:00 | | 2008-04-18 | 4,806,800 | 73.89 | 74.98 | 72.71 | 73.92 | 00:00:00 | | 2008-04-21 | 3,865,400 | 73.66 | 75.60 | 73.24 | 74.39 | 00:00:00 | | 2008-04-22 | 4,060,100 | 74.20 | 74.78 | 73.11 | 74.63 | 00:00:00 | | 2008-04-23 | 6,256,200 | 74.77 | 75.90 | 73.69 | 75.24 | 00:00:00 | | 2008-04-24 | 5,155,900 | 75.15 | 75.91 | 72.81 | 73.45 | 00:00:00 | | 2008-04-25 | 4,541,800 | 74.35 | 75.81 | 73.25 | 75.73 | 00:00:00 | | 2008-04-28 | 5,890,300 | 75.99 | 77.64 | 74.93 | 77.00 | 00:00:00 | | 2008-04-29 | 5,275,200 | 76.29 | 76.58 | 74.58 | 75.08 | 00:00:00 | | 2008-04-30 | 4,231,400 | 75.27 | 76.90 | 74.96 | 75.50 | 00:00:00 | | 2008-05-01 | 4,657,300 | 75.47 | 75.47 | 71.68 | 73.82 | 00:00:00 | | 2008-05-02 | 4,278,600 | 74.39 | 75.54 | 73.21 | 74.30 | 00:00:00 | | 2008-05-05 | 3,844,200 | 74.99 | 76.91 | 74.39 | 76.85 | 00:00:00 | | 2008-05-06 | 5,335,800 | 76.30 | 79.05 | 76.03 | 79.01 | 00:00:00 | | 2008-05-07 | 5,205,700 | 79.11 | 80.36 | 78.03 | 78.57 | 00:00:00 | | 2008-05-08 | 4,720,700 | 78.82 | 81.93 | 78.82 | 81.87 | 00:00:00 | | 2008-05-09 | 4,428,300 | 80.91 | 81.50 | 77.00 | 78.41 | 00:00:00 | | 2008-05-12 | 4,118,000 | 78.79 | 81.56 | 78.23 | 81.34 | 00:00:00 | | 2008-05-13 | 3,688,900 | 81.41 | 81.50 | 80.11 | 81.39 | 00:00:00 | | 2008-05-14 | 3,467,400 | 80.49 | 82.40 | 79.84 | 79.99 | 00:00:00 | | 2008-05-15 | 3,629,500 | 80.63 | 82.23 | 80.24 | 81.44 | 00:00:00 | | 2008-05-16 | 3,923,900 | 81.45 | 83.10 | 81.09 | 82.07 | 00:00:00 | | 2008-05-19 | 4,617,300 | 82.79 | 83.56 | 80.70 | 81.32 | 00:00:00 | | 2008-05-20 | 6,658,700 | 79.13 | 80.18 | 77.38 | 79.84 | 00:00:00 | | 2008-05-21 | 8,232,400 | 79.46 | 80.53 | 75.64 | 76.01 | 00:00:00 | | 2008-05-22 | 9,640,800 | 76.25 | 77.67 | 74.33 | 74.49 | 00:00:00 | | 2008-05-23 | 22,103,800 | 72.68 | 73.11 | 71.33 | 72.26 | 00:00:00 | | 2008-05-27 | 9,161,400 | 72.24 | 72.77 | 71.26 | 72.47 | 00:00:00 | | 2008-05-28 | 8,645,200 | 72.80 | 75.00 | 72.50 | 75.00 | 00:00:00 | | 2008-05-29 | 7,828,900 | 74.75 | 74.91 | 72.00 | 72.90 | 00:00:00 | | 2008-05-30 | 6,774,300 | 73.82 | 75.25 | 73.81 | 74.80 | 00:00:00 | | 2008-06-02 | 5,165,000 | 74.60 | 75.72 | 74.05 | 74.88 | 00:00:00 | | 2008-06-03 | 7,754,200 | 75.49 | 77.08 | 73.39 | 74.45 | 00:00:00 | | 2008-06-04 | 5,267,500 | 74.08 | 75.87 | 73.81 | 74.14 | 00:00:00 | | 2008-06-05 | 12,706,600 | 77.26 | 81.24 | 76.32 | 80.54 | 00:00:00 | | 2008-06-06 | 7,037,500 | 80.01 | 81.25 | 78.16 | 78.20 | 00:00:00 | | 2008-06-09 | 5,592,000 | 79.27 | 79.86 | 77.50 | 78.89 | 00:00:00 | | 2008-06-10 | 7,294,600 | 77.50 | 77.87 | 75.38 | 76.10 | 00:00:00 | | 2008-06-11 | 6,197,300 | 76.91 | 76.95 | 74.07 | 74.33 | 00:00:00 | | 2008-06-12 | 5,848,600 | 74.43 | 76.27 | 73.08 | 73.92 | 00:00:00 | | 2008-06-13 | 5,312,300 | 74.70 | 77.40 | 74.70 | 77.06 | 00:00:00 | | 2008-06-16 | 6,173,400 | 77.14 | 78.76 | 76.23 | 78.11 | 00:00:00 | | 2008-06-17 | 4,330,900 | 78.66 | 79.12 | 76.85 | 76.94 | 00:00:00 | | 2008-06-18 | 5,432,200 | 77.00 | 77.34 | 75.93 | 76.42 | 00:00:00 | | 2008-06-19 | 4,510,100 | 77.13 | 78.18 | 76.21 | 77.31 | 00:00:00 | | 2008-06-20 | 5,703,900 | 77.33 | 77.93 | 75.04 | 75.56 | 00:00:00 | | 2008-06-23 | 4,474,300 | 76.29 | 77.10 | 75.00 | 76.88 | 00:00:00 | | 2008-06-24 | 7,029,100 | 78.00 | 79.24 | 76.58 | 77.13 | 00:00:00 | | 2008-06-25 | 7,138,300 | 77.57 | 78.29 | 74.87 | 77.18 | 00:00:00 | | 2008-06-26 | 6,864,700 | 76.14 | 76.87 | 72.66 | 73.87 | 00:00:00 | | 2008-06-27 | 6,035,100 | 73.80 | 75.68 | 72.92 | 74.88 | 00:00:00 | | 2008-06-30 | 7,269,100 | 75.50 | 77.36 | 74.60 | 74.67 | 00:00:00 | | 2008-07-01 | 11,357,400 | 73.89 | 73.89 | 69.34 | 72.23 | 00:00:00 | | 2008-07-02 | 21,643,900 | 72.78 | 72.82 | 61.70 | 61.94 | 00:00:00 | | 2008-07-03 | 9,919,200 | 62.53 | 64.49 | 60.46 | 62.54 | 00:00:00 | | 2008-07-07 | 14,269,100 | 63.10 | 67.25 | 62.76 | 66.07 | 00:00:00 | | 2008-07-08 | 10,556,400 | 65.96 | 65.96 | 60.50 | 63.16 | 00:00:00 | | 2008-07-09 | 11,095,100 | 65.60 | 69.45 | 65.21 | 65.59 | 00:00:00 | | 2008-07-10 | 7,796,500 | 66.92 | 67.08 | 63.82 | 66.43 | 00:00:00 | | 2008-07-11 | 7,236,400 | 65.50 | 65.69 | 63.18 | 65.37 | 00:00:00 | | 2008-07-14 | 6,627,700 | 66.84 | 67.30 | 62.76 | 64.33 | 00:00:00 | | 2008-07-15 | 8,841,500 | 63.18 | 65.09 | 61.19 | 63.87 | 00:00:00 | | 2008-07-16 | 9,691,800 | 64.90 | 67.59 | 61.55 | 67.26 | 00:00:00 | | 2008-07-17 | 21,031,400 | 64.49 | 67.32 | 56.56 | 59.81 | 00:00:00 | | 2008-07-18 | 15,525,700 | 61.16 | 61.77 | 57.94 | 58.55 | 00:00:00 | | 2008-07-21 | 8,146,000 | 59.75 | 61.09 | 58.90 | 61.03 | 00:00:00 | | 2008-07-22 | 6,848,400 | 60.91 | 60.95 | 58.80 | 60.11 | 00:00:00 | | 2008-07-23 | 6,454,800 | 60.28 | 60.28 | 58.17 | 58.60 | 00:00:00 | | 2008-07-24 | 10,547,900 | 58.30 | 59.10 | 55.19 | 55.81 | 00:00:00 | | 2008-07-25 | 8,519,000 | 56.73 | 56.85 | 54.85 | 56.09 | 00:00:00 | | 2008-07-28 | 5,691,400 | 56.81 | 58.23 | 56.75 | 57.10 | 00:00:00 | | 2008-07-29 | 8,277,000 | 59.44 | 60.62 | 58.80 | 59.20 | 00:00:00 | | 2008-07-30 | 7,442,500 | 60.69 | 61.16 | 58.65 | 60.22 | 00:00:00 | | 2008-07-31 | 7,071,000 | 59.10 | 59.34 | 56.52 | 57.22 | 00:00:00 | | 2008-08-01 | 8,541,300 | 57.77 | 57.77 | 53.57 | 53.78 | 00:00:00 | | 2008-08-04 | 7,979,600 | 53.09 | 54.52 | 50.85 | 51.39 | 00:00:00 | | 2008-08-05 | 7,710,200 | 51.37 | 53.90 | 50.04 | 52.16 | 00:00:00 | | 2008-08-06 | 5,672,300 | 52.23 | 54.15 | 52.17 | 53.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
