|
 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 | | 2008-08-06 | 5,672,300 | 52.23 | 54.15 | 52.17 | 53.76 | 00:00:00 | | 2008-08-07 | 6,733,400 | 53.86 | 54.68 | 53.03 | 53.66 | 00:00:00 | | 2008-08-08 | 6,436,100 | 53.42 | 53.42 | 51.11 | 51.60 | 00:00:00 | | 2008-08-11 | 7,776,400 | 51.99 | 51.99 | 50.00 | 50.64 | 00:00:00 | | 2008-08-12 | 8,141,700 | 51.00 | 51.34 | 48.77 | 49.78 | 00:00:00 | | 2008-08-13 | 8,160,600 | 50.50 | 53.07 | 49.75 | 52.74 | 00:00:00 | | 2008-08-14 | 6,760,900 | 52.50 | 52.70 | 50.46 | 50.86 | 00:00:00 | | 2008-08-15 | 4,748,400 | 50.46 | 51.00 | 49.32 | 50.41 | 00:00:00 | | 2008-08-18 | 4,170,200 | 51.19 | 51.65 | 49.50 | 49.75 | 00:00:00 | | 2008-08-19 | 5,795,200 | 49.33 | 51.40 | 49.26 | 50.83 | 00:00:00 | | 2008-08-20 | 6,600,200 | 51.64 | 52.76 | 51.37 | 52.53 | 00:00:00 | | 2008-08-21 | 3,788,100 | 52.85 | 53.07 | 51.51 | 52.33 | 00:00:00 | | 2008-08-22 | 3,864,200 | 52.61 | 52.73 | 51.08 | 51.60 | 00:00:00 | | 2008-08-25 | 4,284,400 | 51.69 | 52.00 | 49.30 | 50.02 | 00:00:00 | | 2008-08-26 | 3,498,700 | 50.00 | 50.98 | 49.56 | 50.79 | 00:00:00 | | 2008-08-27 | 3,197,300 | 51.69 | 52.50 | 51.44 | 52.11 | 00:00:00 | | 2008-08-28 | 4,312,700 | 52.49 | 53.35 | 52.16 | 52.81 | 00:00:00 | | 2008-08-29 | 2,652,200 | 53.22 | 53.46 | 52.35 | 52.50 | 00:00:00 | | 2008-09-02 | 8,744,500 | 50.49 | 50.89 | 48.70 | 49.07 | 00:00:00 | | 2008-09-03 | 9,281,200 | 48.96 | 50.62 | 47.23 | 48.84 | 00:00:00 | | 2008-09-04 | 9,359,700 | 48.68 | 49.90 | 46.85 | 47.38 | 00:00:00 | | 2008-09-05 | 9,222,500 | 46.79 | 48.85 | 45.62 | 48.45 | 00:00:00 | | 2008-09-08 | 9,806,300 | 49.65 | 49.80 | 45.75 | 46.67 | 00:00:00 | | 2008-09-09 | 13,889,500 | 46.25 | 46.50 | 41.80 | 42.15 | 00:00:00 | | 2008-09-10 | 14,618,400 | 43.45 | 45.22 | 42.86 | 44.25 | 00:00:00 | | 2008-09-11 | 14,563,700 | 43.25 | 46.03 | 41.57 | 45.25 | 00:00:00 | | 2008-09-12 | 11,823,500 | 45.34 | 49.46 | 45.02 | 49.39 | 00:00:00 | | 2008-09-15 | 12,327,000 | 46.37 | 48.47 | 44.11 | 44.20 | 00:00:00 | | 2008-09-16 | 11,483,100 | 43.23 | 47.50 | 42.00 | 47.37 | 00:00:00 | | 2008-09-17 | 10,311,500 | 46.26 | 46.85 | 42.76 | 44.02 | 00:00:00 | | 2008-09-18 | 13,191,600 | 45.14 | 46.72 | 41.94 | 45.46 | 00:00:00 | | 2008-09-19 | 12,599,100 | 49.00 | 53.00 | 47.80 | 51.16 | 00:00:00 | | 2008-09-22 | 8,515,100 | 51.01 | 51.48 | 47.05 | 47.21 | 00:00:00 | | 2008-09-23 | 7,568,700 | 47.44 | 48.28 | 45.11 | 45.40 | 00:00:00 | | 2008-09-24 | 7,516,900 | 45.81 | 46.19 | 44.75 | 45.18 | 00:00:00 | | 2008-09-25 | 6,245,800 | 45.59 | 47.03 | 44.56 | 46.01 | 00:00:00 | | 2008-09-26 | 7,210,300 | 44.08 | 45.48 | 43.53 | 44.36 | 00:00:00 | | 2008-09-29 | 13,504,100 | 42.99 | 43.20 | 35.48 | 36.98 | 00:00:00 | | 2008-09-30 | 8,028,100 | 37.89 | 39.95 | 37.10 | 39.50 | 00:00:00 | | 2008-10-01 | 6,566,300 | 38.99 | 39.49 | 37.00 | 38.65 | 00:00:00 | | 2008-10-02 | 9,368,700 | 38.11 | 38.25 | 34.03 | 34.30 | 00:00:00 | | 2008-10-03 | 11,281,600 | 34.90 | 37.75 | 34.55 | 34.75 | 00:00:00 | | 2008-10-06 | 13,946,500 | 32.00 | 34.31 | 28.97 | 33.74 | 00:00:00 | | 2008-10-07 | 11,083,600 | 34.50 | 36.12 | 30.76 | 30.97 | 00:00:00 | | 2008-10-08 | 15,659,700 | 29.23 | 34.50 | 29.15 | 32.40 | 00:00:00 | | 2008-10-09 | 10,218,200 | 33.64 | 35.15 | 29.62 | 29.75 | 00:00:00 | | 2008-10-10 | 16,864,300 | 28.00 | 33.24 | 26.30 | 30.75 | 00:00:00 | | 2008-10-13 | 11,091,300 | 33.58 | 39.29 | 33.00 | 39.29 | 00:00:00 | | 2008-10-14 | 16,030,100 | 41.10 | 41.36 | 32.57 | 34.20 | 00:00:00 | | 2008-10-15 | 13,535,200 | 32.74 | 33.43 | 27.42 | 27.42 | 00:00:00 | | 2008-10-16 | 21,494,800 | 29.33 | 32.34 | 26.50 | 31.79 | 00:00:00 | | 2008-10-17 | 14,423,700 | 30.69 | 35.12 | 30.00 | 33.56 | 00:00:00 | | 2008-10-20 | 11,819,000 | 34.93 | 37.35 | 34.40 | 37.09 | 00:00:00 | | 2008-10-21 | 12,254,000 | 35.90 | 37.75 | 34.01 | 36.06 | 00:00:00 | | 2008-10-22 | 12,697,800 | 35.50 | 36.75 | 32.75 | 34.36 | 00:00:00 | | 2008-10-23 | 13,840,900 | 34.28 | 36.50 | 31.05 | 33.88 | 00:00:00 | | 2008-10-24 | 12,030,400 | 30.79 | 36.02 | 30.02 | 35.01 | 00:00:00 | | 2008-10-27 | 10,071,400 | 34.75 | 35.45 | 31.58 | 31.64 | 00:00:00 | | 2008-10-28 | 11,841,600 | 33.60 | 36.25 | 30.63 | 36.10 | 00:00:00 | | 2008-10-29 | 14,102,500 | 35.23 | 38.06 | 34.65 | 36.64 | 00:00:00 | | 2008-10-30 | 11,242,000 | 38.36 | 38.91 | 36.15 | 38.90 | 00:00:00 | | 2008-10-31 | 8,103,200 | 38.21 | 40.58 | 37.12 | 40.51 | 00:00:00 | | 2008-11-03 | 8,754,400 | 39.94 | 40.25 | 37.17 | 37.83 | 00:00:00 | | 2008-11-04 | 8,933,900 | 38.63 | 40.42 | 38.02 | 39.66 | 00:00:00 | | 2008-11-05 | 8,111,300 | 38.34 | 39.10 | 35.41 | 35.50 | 00:00:00 | | 2008-11-06 | 11,942,900 | 35.20 | 35.39 | 31.77 | 32.92 | 00:00:00 | | 2008-11-07 | 6,043,000 | 34.06 | 34.94 | 32.85 | 34.79 | 00:00:00 | | 2008-11-10 | 5,405,000 | 36.61 | 37.29 | 34.08 | 35.13 | 00:00:00 | | 2008-11-11 | 4,841,500 | 34.36 | 35.50 | 33.31 | 34.24 | 00:00:00 | | 2008-11-12 | 8,926,700 | 33.55 | 34.00 | 30.51 | 30.63 | 00:00:00 | | 2008-11-13 | 10,195,600 | 30.89 | 35.18 | 30.00 | 35.04 | 00:00:00 | | 2008-11-14 | 6,807,600 | 34.25 | 34.80 | 32.73 | 32.73 | 00:00:00 | | 2008-11-17 | 5,686,300 | 32.05 | 33.33 | 31.67 | 31.88 | 00:00:00 | | 2008-11-18 | 8,719,000 | 32.01 | 32.62 | 30.50 | 31.16 | 00:00:00 | | 2008-11-19 | 8,937,800 | 30.96 | 31.84 | 28.17 | 28.34 | 00:00:00 | | 2008-11-20 | 10,510,200 | 28.03 | 29.22 | 25.25 | 25.52 | 00:00:00 | | 2008-11-21 | 10,510,000 | 27.17 | 28.59 | 26.00 | 28.28 | 00:00:00 | | 2008-11-24 | 9,584,600 | 29.70 | 31.90 | 29.28 | 31.08 | 00:00:00 | | 2008-11-25 | 8,175,000 | 31.76 | 32.65 | 30.05 | 32.27 | 00:00:00 | | 2008-11-26 | 7,137,700 | 31.63 | 34.95 | 31.31 | 34.90 | 00:00:00 | | 2008-11-28 | 3,101,200 | 34.45 | 35.73 | 33.50 | 35.68 | 00:00:00 | | 2008-12-01 | 7,280,300 | 34.01 | 34.26 | 30.93 | 30.96 | 00:00:00 | | 2008-12-02 | 5,639,300 | 32.47 | 33.07 | 31.45 | 32.68 | 00:00:00 | | 2008-12-03 | 6,636,600 | 31.89 | 32.72 | 29.84 | 32.24 | 00:00:00 | | 2008-12-04 | 8,575,200 | 31.75 | 34.55 | 31.53 | 33.82 | 00:00:00 | | 2008-12-05 | 9,048,000 | 32.70 | 36.81 | 32.29 | 36.45 | 00:00:00 | | 2008-12-08 | 13,630,300 | 39.19 | 41.88 | 38.35 | 40.71 | 00:00:00 | | 2008-12-09 | 15,267,700 | 38.10 | 44.31 | 37.83 | 40.98 | 00:00:00 | | 2008-12-10 | 9,595,100 | 42.14 | 44.00 | 41.84 | 43.80 | 00:00:00 | | 2008-12-11 | 10,168,000 | 43.20 | 45.20 | 42.50 | 43.09 | 00:00:00 | | 2008-12-12 | 7,633,500 | 41.35 | 44.33 | 40.80 | 44.04 | 00:00:00 | | 2008-12-15 | 7,765,700 | 44.58 | 45.55 | 42.31 | 43.06 | 00:00:00 | | 2008-12-16 | 8,034,200 | 43.71 | 46.03 | 43.28 | 45.65 | 00:00:00 | | 2008-12-17 | 9,325,600 | 45.50 | 48.29 | 45.24 | 47.26 | 00:00:00 | | 2008-12-18 | 9,202,800 | 47.77 | 47.78 | 42.34 | 42.99 | 00:00:00 | | 2008-12-19 | 8,566,400 | 43.51 | 44.00 | 41.59 | 42.55 | 00:00:00 | | 2008-12-22 | 6,596,900 | 43.67 | 44.59 | 40.68 | 41.65 | 00:00:00 | | 2008-12-23 | 4,642,400 | 42.85 | 43.50 | 41.78 | 43.02 | 00:00:00 | | 2008-12-24 | 1,907,600 | 43.36 | 43.99 | 42.25 | 43.68 | 00:00:00 | | 2008-12-26 | 3,299,300 | 43.99 | 45.57 | 43.52 | 45.33 | 00:00:00 | | 2008-12-29 | 4,463,000 | 45.61 | 45.61 | 43.62 | 44.46 | 00:00:00 | | 2008-12-30 | 4,282,800 | 45.00 | 46.14 | 44.27 | 46.08 | 00:00:00 | | 2008-12-31 | 3,958,400 | 45.94 | 47.09 | 45.57 | 46.20 | 00:00:00 | | 2009-01-02 | 7,049,300 | 46.95 | 48.59 | 46.84 | 48.30 | 00:00:00 | | 2009-01-05 | 9,096,300 | 47.57 | 49.00 | 46.52 | 47.32 | 00:00:00 | | 2009-01-06 | 10,552,500 | 47.35 | 47.68 | 43.92 | 45.57 | 00:00:00 | | 2009-01-07 | 7,320,100 | 44.23 | 44.97 | 43.45 | 43.73 | 00:00:00 | | 2009-01-08 | 6,215,400 | 43.62 | 45.07 | 42.88 | 44.98 | 00:00:00 | | 2009-01-09 | 4,874,000 | 45.17 | 45.20 | 43.55 | 43.72 | 00:00:00 | | 2009-01-12 | 6,121,500 | 43.03 | 43.25 | 40.31 | 40.87 | 00:00:00 | | 2009-01-13 | 6,544,900 | 40.55 | 42.55 | 40.41 | 42.21 | 00:00:00 | | 2009-01-14 | 9,250,000 | 41.12 | 41.21 | 39.20 | 39.47 | 00:00:00 | | 2009-01-15 | 11,864,900 | 39.74 | 41.59 | 37.23 | 40.78 | 00:00:00 | | 2009-01-16 | 7,341,500 | 41.72 | 42.97 | 40.50 | 42.10 | 00:00:00 | | 2009-01-20 | 7,021,600 | 41.00 | 42.64 | 39.72 | 40.05 | 00:00:00 | | 2009-01-21 | 8,387,800 | 40.86 | 41.19 | 38.73 | 40.80 | 00:00:00 | | 2009-01-22 | 6,966,200 | 40.25 | 41.20 | 39.00 | 39.43 | 00:00:00 | | 2009-01-23 | 7,397,500 | 38.03 | 40.72 | 37.60 | 39.44 | 00:00:00 | | 2009-01-26 | 8,124,400 | 39.35 | 40.62 | 36.95 | 37.46 | 00:00:00 | | 2009-01-27 | 10,200,100 | 38.89 | 40.86 | 37.58 | 39.80 | 00:00:00 | | 2009-01-28 | 11,809,400 | 41.32 | 45.07 | 41.00 | 44.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
