|
 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 | | 2009-01-28 | 11,809,400 | 41.32 | 45.07 | 41.00 | 44.55 | 00:00:00 | | 2009-01-29 | 6,748,300 | 44.00 | 44.03 | 42.52 | 43.03 | 00:00:00 | | 2009-01-30 | 7,916,700 | 42.01 | 42.18 | 40.40 | 40.79 | 00:00:00 | | 2009-02-02 | 7,150,500 | 40.14 | 41.68 | 39.51 | 40.43 | 00:00:00 | | 2009-02-03 | 6,714,400 | 40.89 | 43.00 | 40.62 | 42.64 | 00:00:00 | | 2009-02-04 | 7,832,500 | 43.07 | 45.00 | 42.60 | 42.75 | 00:00:00 | | 2009-02-05 | 8,482,100 | 42.55 | 44.97 | 42.35 | 44.25 | 00:00:00 | | 2009-02-06 | 8,485,700 | 44.77 | 46.31 | 44.60 | 45.89 | 00:00:00 | | 2009-02-09 | 6,073,600 | 46.86 | 46.86 | 44.34 | 45.37 | 00:00:00 | | 2009-02-10 | 7,462,000 | 44.79 | 45.97 | 41.93 | 42.35 | 00:00:00 | | 2009-02-11 | 5,673,400 | 43.23 | 43.98 | 41.90 | 43.07 | 00:00:00 | | 2009-02-12 | 6,259,100 | 42.32 | 44.05 | 41.60 | 43.96 | 00:00:00 | | 2009-02-13 | 4,439,100 | 43.80 | 44.78 | 43.39 | 43.83 | 00:00:00 | | 2009-02-17 | 7,973,700 | 42.69 | 42.69 | 40.07 | 40.21 | 00:00:00 | | 2009-02-18 | 9,083,800 | 41.18 | 41.50 | 38.36 | 38.69 | 00:00:00 | | 2009-02-19 | 6,725,500 | 39.37 | 40.50 | 39.00 | 39.19 | 00:00:00 | | 2009-02-20 | 10,024,600 | 38.31 | 40.49 | 37.88 | 39.98 | 00:00:00 | | 2009-02-23 | 8,942,300 | 40.55 | 40.97 | 35.46 | 35.55 | 00:00:00 | | 2009-02-24 | 8,610,700 | 35.73 | 37.90 | 35.11 | 37.75 | 00:00:00 | | 2009-02-25 | 7,264,900 | 37.48 | 37.75 | 35.67 | 36.01 | 00:00:00 | | 2009-02-26 | 6,755,000 | 36.74 | 36.87 | 35.01 | 35.13 | 00:00:00 | | 2009-02-27 | 9,018,800 | 34.02 | 35.96 | 33.52 | 33.65 | 00:00:00 | | 2009-03-02 | 11,710,400 | 32.59 | 33.65 | 29.84 | 30.74 | 00:00:00 | | 2009-03-03 | 9,484,300 | 31.20 | 32.83 | 31.00 | 32.12 | 00:00:00 | | 2009-03-04 | 11,014,900 | 33.93 | 35.46 | 33.52 | 34.73 | 00:00:00 | | 2009-03-05 | 9,420,000 | 33.50 | 33.95 | 31.64 | 32.07 | 00:00:00 | | 2009-03-06 | 6,995,900 | 32.54 | 33.79 | 31.26 | 32.34 | 00:00:00 | | 2009-03-09 | 6,471,900 | 31.80 | 32.96 | 31.36 | 31.58 | 00:00:00 | | 2009-03-10 | 10,617,600 | 33.54 | 36.90 | 33.25 | 36.57 | 00:00:00 | | 2009-03-11 | 8,844,500 | 37.77 | 38.25 | 35.88 | 36.90 | 00:00:00 | | 2009-03-12 | 8,103,200 | 35.24 | 37.09 | 35.05 | 36.96 | 00:00:00 | | 2009-03-13 | 9,225,200 | 37.38 | 38.64 | 36.17 | 37.38 | 00:00:00 | | 2009-03-16 | 5,909,300 | 37.64 | 38.44 | 36.56 | 36.95 | 00:00:00 | | 2009-03-17 | 19,598,900 | 33.15 | 33.89 | 31.54 | 33.55 | 00:00:00 | | 2009-03-18 | 11,146,700 | 32.71 | 35.73 | 32.55 | 35.51 | 00:00:00 | | 2009-03-19 | 11,779,900 | 35.83 | 39.35 | 35.74 | 38.08 | 00:00:00 | | 2009-03-20 | 8,428,400 | 38.69 | 39.20 | 37.03 | 37.47 | 00:00:00 | | 2009-03-23 | 8,246,300 | 38.54 | 40.20 | 37.96 | 40.20 | 00:00:00 | | 2009-03-24 | 7,442,500 | 39.46 | 41.06 | 38.78 | 40.36 | 00:00:00 | | 2009-03-25 | 10,292,500 | 41.40 | 41.67 | 37.75 | 39.08 | 00:00:00 | | 2009-03-26 | 7,162,900 | 39.78 | 41.45 | 39.78 | 41.09 | 00:00:00 | | 2009-03-27 | 6,155,000 | 40.12 | 41.50 | 39.80 | 40.54 | 00:00:00 | | 2009-03-30 | 6,125,300 | 39.12 | 39.15 | 37.51 | 38.09 | 00:00:00 | | 2009-03-31 | 7,078,200 | 38.67 | 39.19 | 37.31 | 38.17 | 00:00:00 | | 2009-04-01 | 6,869,300 | 37.46 | 40.50 | 37.28 | 40.02 | 00:00:00 | | 2009-04-02 | 7,787,600 | 41.39 | 43.34 | 41.24 | 42.61 | 00:00:00 | | 2009-04-03 | 7,562,000 | 42.34 | 44.25 | 41.82 | 43.70 | 00:00:00 | | 2009-04-06 | 7,216,700 | 42.92 | 43.08 | 41.86 | 42.81 | 00:00:00 | | 2009-04-07 | 6,649,200 | 41.60 | 42.09 | 40.30 | 40.60 | 00:00:00 | | 2009-04-08 | 6,698,000 | 41.24 | 41.25 | 39.02 | 40.68 | 00:00:00 | | 2009-04-09 | 4,587,700 | 41.93 | 42.98 | 41.66 | 42.76 | 00:00:00 | | 2009-04-13 | 4,656,800 | 42.23 | 44.10 | 41.76 | 43.60 | 00:00:00 | | 2009-04-14 | 4,222,700 | 43.02 | 43.77 | 42.37 | 42.69 | 00:00:00 | | 2009-04-15 | 4,186,200 | 42.16 | 42.53 | 41.50 | 42.47 | 00:00:00 | | 2009-04-16 | 5,138,600 | 42.43 | 43.83 | 41.78 | 43.48 | 00:00:00 | | 2009-04-17 | 5,333,600 | 43.63 | 44.50 | 43.00 | 44.16 | 00:00:00 | | 2009-04-20 | 5,453,500 | 42.40 | 42.81 | 41.42 | 41.70 | 00:00:00 | | 2009-04-21 | 4,142,700 | 41.37 | 43.19 | 41.07 | 43.06 | 00:00:00 | | 2009-04-22 | 6,419,800 | 42.35 | 45.56 | 42.17 | 44.07 | 00:00:00 | | 2009-04-23 | 13,727,500 | 42.00 | 42.74 | 38.80 | 40.00 | 00:00:00 | | 2009-04-24 | 8,486,100 | 40.42 | 42.43 | 39.52 | 40.54 | 00:00:00 | | 2009-04-27 | 6,232,100 | 39.55 | 40.75 | 38.50 | 38.95 | 00:00:00 | | 2009-04-28 | 6,900,800 | 38.07 | 39.13 | 37.40 | 37.50 | 00:00:00 | | 2009-04-29 | 7,078,600 | 37.95 | 39.36 | 37.54 | 38.62 | 00:00:00 | | 2009-04-30 | 7,432,800 | 39.41 | 41.12 | 39.17 | 40.69 | 00:00:00 | | 2009-05-01 | 6,787,700 | 40.78 | 42.27 | 40.31 | 41.43 | 00:00:00 | | 2009-05-04 | 7,844,200 | 42.11 | 45.00 | 42.00 | 44.88 | 00:00:00 | | 2009-05-05 | 5,802,000 | 44.50 | 45.00 | 43.05 | 43.95 | 00:00:00 | | 2009-05-06 | 6,806,100 | 44.62 | 45.38 | 43.39 | 44.31 | 00:00:00 | | 2009-05-07 | 6,960,100 | 45.17 | 45.50 | 42.11 | 42.78 | 00:00:00 | | 2009-05-08 | 4,990,200 | 43.63 | 44.60 | 42.86 | 43.59 | 00:00:00 | | 2009-05-11 | 4,726,100 | 42.72 | 43.70 | 41.99 | 42.75 | 00:00:00 | | 2009-05-12 | 5,162,200 | 43.11 | 43.30 | 41.50 | 42.73 | 00:00:00 | | 2009-05-13 | 7,020,800 | 41.59 | 42.00 | 38.79 | 39.58 | 00:00:00 | | 2009-05-14 | 6,484,900 | 39.05 | 40.04 | 38.51 | 39.40 | 00:00:00 | | 2009-05-15 | 5,004,000 | 39.44 | 40.38 | 38.35 | 38.90 | 00:00:00 | | 2009-05-18 | 4,073,900 | 39.28 | 40.50 | 39.07 | 40.42 | 00:00:00 | | 2009-05-19 | 5,723,400 | 40.73 | 42.30 | 40.54 | 41.84 | 00:00:00 | | 2009-05-20 | 6,848,600 | 42.62 | 43.25 | 40.28 | 40.61 | 00:00:00 | | 2009-05-21 | 5,841,200 | 39.90 | 39.91 | 38.60 | 39.24 | 00:00:00 | | 2009-05-22 | 5,791,900 | 39.57 | 41.27 | 39.24 | 40.09 | 00:00:00 | | 2009-05-26 | 5,504,300 | 39.44 | 41.52 | 39.14 | 41.15 | 00:00:00 | | 2009-05-27 | 7,209,200 | 41.35 | 43.90 | 41.35 | 41.77 | 00:00:00 | | 2009-05-28 | 5,874,800 | 42.57 | 43.30 | 41.84 | 42.82 | 00:00:00 | | 2009-05-29 | 4,366,700 | 43.34 | 44.00 | 42.75 | 43.91 | 00:00:00 | | 2009-06-01 | 9,740,300 | 44.95 | 47.10 | 44.72 | 46.98 | 00:00:00 | | 2009-06-02 | 6,944,600 | 46.66 | 47.81 | 46.10 | 47.38 | 00:00:00 | | 2009-06-03 | 8,263,400 | 46.12 | 46.51 | 43.72 | 44.73 | 00:00:00 | | 2009-06-04 | 8,237,600 | 44.80 | 46.67 | 43.66 | 46.31 | 00:00:00 | | 2009-06-05 | 6,814,800 | 46.95 | 47.85 | 45.34 | 47.53 | 00:00:00 | | 2009-06-08 | 5,420,600 | 46.44 | 47.22 | 45.29 | 46.76 | 00:00:00 | | 2009-06-09 | 6,447,800 | 46.42 | 48.03 | 46.02 | 47.76 | 00:00:00 | | 2009-06-10 | 6,892,000 | 48.50 | 48.70 | 46.17 | 47.40 | 00:00:00 | | 2009-06-11 | 7,180,500 | 47.40 | 49.82 | 47.07 | 48.97 | 00:00:00 | | 2009-06-12 | 4,133,800 | 48.20 | 48.29 | 47.06 | 47.50 | 00:00:00 | | 2009-06-15 | 5,068,600 | 46.50 | 46.74 | 45.06 | 45.75 | 00:00:00 | | 2009-06-16 | 10,069,700 | 47.00 | 48.44 | 46.42 | 46.86 | 00:00:00 | | 2009-06-17 | 7,333,400 | 46.48 | 47.30 | 45.01 | 46.38 | 00:00:00 | | 2009-06-18 | 4,594,100 | 46.50 | 47.40 | 45.56 | 46.49 | 00:00:00 | | 2009-06-19 | 5,306,800 | 47.30 | 47.62 | 46.21 | 46.68 | 00:00:00 | | 2009-06-22 | 5,585,400 | 45.81 | 45.86 | 43.33 | 43.42 | 00:00:00 | | 2009-06-23 | 6,513,400 | 44.06 | 44.48 | 42.47 | 43.98 | 00:00:00 | | 2009-06-24 | 5,065,000 | 44.75 | 45.54 | 43.52 | 44.18 | 00:00:00 | | 2009-06-25 | 5,278,100 | 43.62 | 45.26 | 43.46 | 45.06 | 00:00:00 | | 2009-06-26 | 4,622,500 | 44.63 | 46.17 | 44.30 | 45.15 | 00:00:00 | | 2009-06-29 | 3,316,600 | 45.34 | 46.07 | 45.00 | 45.25 | 00:00:00 | | 2009-06-30 | 4,471,300 | 45.25 | 45.74 | 44.18 | 44.43 | 00:00:00 | | 2009-07-01 | 4,403,800 | 45.33 | 45.38 | 43.00 | 43.46 | 00:00:00 | | 2009-07-02 | 4,886,900 | 42.81 | 42.96 | 42.19 | 42.22 | 00:00:00 | | 2009-07-06 | 5,902,300 | 41.34 | 41.61 | 40.26 | 41.31 | 00:00:00 | | 2009-07-07 | 5,006,900 | 41.45 | 41.99 | 40.55 | 40.74 | 00:00:00 | | 2009-07-08 | 6,739,400 | 41.01 | 41.79 | 39.20 | 40.40 | 00:00:00 | | 2009-07-09 | 5,712,800 | 41.11 | 42.32 | 40.80 | 41.44 | 00:00:00 | | 2009-07-10 | 3,901,000 | 40.79 | 41.47 | 40.13 | 41.20 | 00:00:00 | | 2009-07-13 | 5,550,700 | 41.21 | 42.63 | 40.84 | 42.58 | 00:00:00 | | 2009-07-14 | 4,599,200 | 42.76 | 43.48 | 42.58 | 42.75 | 00:00:00 | | 2009-07-15 | 6,433,200 | 43.73 | 43.82 | 43.06 | 43.61 | 00:00:00 | | 2009-07-16 | 6,357,500 | 43.62 | 44.50 | 43.22 | 44.12 | 00:00:00 | | 2009-07-17 | 4,439,800 | 44.06 | 44.92 | 43.97 | 44.60 | 00:00:00 | | 2009-07-20 | 6,115,900 | 45.23 | 45.91 | 44.50 | 44.81 | 00:00:00 | | 2009-07-21 | 4,378,800 | 45.38 | 45.80 | 43.48 | 44.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
