|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,378,800 | 45.38 | 45.80 | 43.48 | 44.61 | 00:00:00 | | 2009-07-22 | 4,978,200 | 43.76 | 44.63 | 43.50 | 44.28 | 00:00:00 | | 2009-07-23 | 7,741,800 | 43.85 | 44.71 | 43.51 | 44.35 | 00:00:00 | | 2009-07-24 | 6,886,600 | 44.16 | 45.09 | 44.00 | 44.83 | 00:00:00 | | 2009-07-27 | 4,548,600 | 44.99 | 45.50 | 44.50 | 45.10 | 00:00:00 | | 2009-07-28 | 5,856,300 | 44.43 | 45.48 | 44.01 | 45.30 | 00:00:00 | | 2009-07-29 | 6,084,800 | 44.34 | 44.39 | 42.86 | 43.21 | 00:00:00 | | 2009-07-30 | 4,428,600 | 44.27 | 44.73 | 43.78 | 43.93 | 00:00:00 | | 2009-07-31 | 4,240,300 | 43.77 | 45.00 | 43.50 | 44.47 | 00:00:00 | | 2009-08-03 | 6,401,900 | 45.62 | 47.44 | 45.53 | 47.26 | 00:00:00 | | 2009-08-04 | 5,424,200 | 46.80 | 47.57 | 46.54 | 47.00 | 00:00:00 | | 2009-08-05 | 6,034,700 | 47.38 | 48.29 | 46.67 | 47.97 | 00:00:00 | | 2009-08-06 | 6,862,200 | 48.29 | 49.00 | 47.88 | 48.83 | 00:00:00 | | 2009-08-07 | 5,166,800 | 49.29 | 49.79 | 48.18 | 49.13 | 00:00:00 | | 2009-08-10 | 4,573,300 | 48.71 | 48.85 | 46.64 | 47.10 | 00:00:00 | | 2009-08-11 | 5,243,500 | 46.89 | 47.21 | 45.66 | 45.94 | 00:00:00 | | 2009-08-12 | 4,463,800 | 45.65 | 47.08 | 45.65 | 46.62 | 00:00:00 | | 2009-08-13 | 4,034,200 | 47.23 | 47.78 | 46.60 | 47.71 | 00:00:00 | | 2009-08-14 | 3,531,900 | 47.53 | 47.64 | 46.26 | 46.79 | 00:00:00 | | 2009-08-17 | 5,820,600 | 45.12 | 45.58 | 44.00 | 44.58 | 00:00:00 | | 2009-08-18 | 4,647,500 | 44.86 | 46.01 | 44.72 | 45.88 | 00:00:00 | | 2009-08-19 | 3,960,000 | 44.86 | 46.53 | 44.74 | 46.08 | 00:00:00 | | 2009-08-20 | 3,567,900 | 46.06 | 47.06 | 46.05 | 46.61 | 00:00:00 | | 2009-08-21 | 4,567,400 | 47.10 | 47.69 | 46.81 | 47.15 | 00:00:00 | | 2009-08-24 | 4,271,300 | 47.84 | 48.15 | 46.61 | 46.77 | 00:00:00 | | 2009-08-25 | 3,991,400 | 47.17 | 47.72 | 46.24 | 46.37 | 00:00:00 | | 2009-08-26 | 4,295,000 | 46.30 | 46.61 | 45.08 | 45.28 | 00:00:00 | | 2009-08-27 | 6,514,600 | 45.42 | 45.42 | 43.68 | 44.86 | 00:00:00 | | 2009-08-28 | 3,586,600 | 45.45 | 45.98 | 45.11 | 45.86 | 00:00:00 | | 2009-08-31 | 3,910,800 | 45.06 | 45.14 | 44.29 | 44.54 | 00:00:00 | | 2009-09-01 | 4,278,000 | 44.18 | 45.34 | 43.36 | 43.67 | 00:00:00 | | 2009-09-02 | 4,063,900 | 43.53 | 43.99 | 43.02 | 43.34 | 00:00:00 | | 2009-09-03 | 2,915,800 | 43.91 | 44.11 | 43.19 | 44.07 | 00:00:00 | | 2009-09-04 | 3,177,800 | 44.06 | 44.42 | 43.55 | 44.17 | 00:00:00 | | 2009-09-08 | 4,226,800 | 45.09 | 45.51 | 44.61 | 45.39 | 00:00:00 | | 2009-09-09 | 3,942,500 | 45.48 | 45.96 | 45.00 | 45.63 | 00:00:00 | | 2009-09-10 | 5,405,100 | 45.53 | 47.09 | 45.00 | 47.03 | 00:00:00 | | 2009-09-11 | 5,897,300 | 47.81 | 47.81 | 46.17 | 46.37 | 00:00:00 | | 2009-09-14 | 4,378,700 | 45.67 | 46.83 | 45.53 | 46.81 | 00:00:00 | | 2009-09-15 | 9,011,000 | 45.75 | 48.00 | 45.75 | 47.79 | 00:00:00 | | 2009-09-16 | 5,667,000 | 48.07 | 48.39 | 47.35 | 48.11 | 00:00:00 | | 2009-09-17 | 10,296,800 | 48.84 | 51.08 | 48.56 | 49.84 | 00:00:00 | | 2009-09-18 | 4,875,700 | 50.06 | 50.40 | 49.14 | 49.70 | 00:00:00 | | 2009-09-21 | 4,205,200 | 48.89 | 49.67 | 48.50 | 49.27 | 00:00:00 | | 2009-09-22 | 4,111,400 | 49.87 | 50.00 | 49.15 | 49.72 | 00:00:00 | | 2009-09-23 | 3,579,900 | 49.87 | 50.14 | 48.75 | 48.77 | 00:00:00 | | 2009-09-24 | 3,529,600 | 49.09 | 49.09 | 47.37 | 47.83 | 00:00:00 | | 2009-09-25 | 3,394,300 | 47.40 | 47.80 | 46.42 | 46.85 | 00:00:00 | | 2009-09-28 | 3,544,600 | 46.57 | 47.77 | 46.19 | 47.39 | 00:00:00 | | 2009-09-29 | 4,160,700 | 47.41 | 47.73 | 46.73 | 46.80 | 00:00:00 | | 2009-09-30 | 5,145,700 | 47.35 | 47.68 | 46.50 | 47.01 | 00:00:00 | | 2009-10-01 | 5,186,100 | 46.61 | 46.95 | 44.94 | 44.95 | 00:00:00 | | 2009-10-02 | 5,964,700 | 44.41 | 45.39 | 44.10 | 44.36 | 00:00:00 | | 2009-10-05 | 4,942,200 | 44.81 | 45.81 | 44.50 | 45.50 | 00:00:00 | | 2009-10-06 | 4,974,200 | 46.38 | 46.38 | 44.69 | 45.27 | 00:00:00 | | 2009-10-07 | 3,213,900 | 45.14 | 45.89 | 44.75 | 45.29 | 00:00:00 | | 2009-10-08 | 6,561,900 | 46.41 | 46.75 | 45.14 | 45.53 | 00:00:00 | | 2009-10-09 | 4,765,700 | 45.04 | 45.64 | 44.67 | 45.06 | 00:00:00 | | 2009-10-12 | 3,703,800 | 45.22 | 45.65 | 44.47 | 44.82 | 00:00:00 | | 2009-10-13 | 3,889,000 | 44.83 | 45.12 | 44.25 | 44.75 | 00:00:00 | | 2009-10-14 | 3,888,800 | 45.55 | 46.00 | 45.11 | 45.87 | 00:00:00 | | 2009-10-15 | 4,251,900 | 45.51 | 46.39 | 45.10 | 46.13 | 00:00:00 | | 2009-10-16 | 4,770,400 | 45.67 | 45.83 | 44.98 | 45.23 | 00:00:00 | | 2009-10-19 | 4,258,500 | 45.33 | 46.31 | 45.31 | 45.78 | 00:00:00 | | 2009-10-20 | 5,722,000 | 46.30 | 46.35 | 45.34 | 45.66 | 00:00:00 | | 2009-10-21 | 5,794,700 | 45.51 | 47.00 | 45.20 | 46.00 | 00:00:00 | | 2009-10-22 | 8,575,100 | 45.46 | 45.86 | 44.01 | 44.18 | 00:00:00 | | 2009-10-23 | 5,229,500 | 44.45 | 44.89 | 44.01 | 44.17 | 00:00:00 | | 2009-10-26 | 6,369,100 | 44.26 | 45.21 | 43.23 | 43.28 | 00:00:00 | | 2009-10-27 | 9,649,300 | 43.32 | 43.48 | 40.75 | 41.02 | 00:00:00 | | 2009-10-28 | 9,683,900 | 40.84 | 41.00 | 39.68 | 39.95 | 00:00:00 | | 2009-10-29 | 6,001,700 | 40.69 | 41.72 | 40.51 | 41.25 | 00:00:00 | | 2009-10-30 | 7,538,100 | 41.29 | 41.36 | 39.18 | 39.85 | 00:00:00 | | 2009-11-02 | 8,276,800 | 40.07 | 40.81 | 38.27 | 39.02 | 00:00:00 | | 2009-11-03 | 7,079,400 | 38.61 | 39.31 | 38.32 | 39.04 | 00:00:00 | | 2009-11-04 | 6,496,800 | 39.53 | 39.72 | 38.59 | 38.67 | 00:00:00 | | 2009-11-05 | 4,564,300 | 39.02 | 39.78 | 38.99 | 39.78 | 00:00:00 | | 2009-11-06 | 4,556,000 | 39.36 | 40.81 | 39.14 | 39.34 | 00:00:00 | | 2009-11-09 | 6,049,000 | 39.93 | 41.41 | 39.77 | 41.38 | 00:00:00 | | 2009-11-10 | 4,960,100 | 41.24 | 41.38 | 40.20 | 40.75 | 00:00:00 | | 2009-11-11 | 5,365,100 | 41.27 | 42.19 | 41.27 | 41.46 | 00:00:00 | | 2009-11-12 | 4,977,000 | 41.31 | 41.90 | 40.31 | 40.61 | 00:00:00 | | 2009-11-13 | 3,530,500 | 40.76 | 41.22 | 40.30 | 40.83 | 00:00:00 | | 2009-11-16 | 4,274,200 | 41.31 | 42.47 | 41.17 | 42.01 | 00:00:00 | | 2009-11-17 | 3,199,700 | 41.74 | 42.23 | 41.25 | 42.23 | 00:00:00 | | 2009-11-18 | 4,019,600 | 42.49 | 42.88 | 41.37 | 41.92 | 00:00:00 | | 2009-11-19 | 3,600,000 | 41.47 | 41.51 | 40.48 | 41.22 | 00:00:00 | | 2009-11-20 | 3,963,600 | 40.80 | 41.24 | 40.46 | 41.13 | 00:00:00 | | 2009-11-23 | 3,374,800 | 42.06 | 42.32 | 41.37 | 41.74 | 00:00:00 | | 2009-11-24 | 3,159,100 | 41.80 | 42.04 | 41.15 | 41.97 | 00:00:00 | | 2009-11-25 | 4,629,000 | 42.13 | 43.46 | 41.85 | 43.08 | 00:00:00 | | 2009-11-27 | 2,265,900 | 41.69 | 42.18 | 40.91 | 41.81 | 00:00:00 | | 2009-11-30 | 5,344,300 | 42.70 | 42.70 | 41.95 | 42.41 | 00:00:00 | | 2009-12-01 | 4,043,200 | 43.50 | 43.76 | 42.94 | 43.29 | 00:00:00 | | 2009-12-02 | 4,945,000 | 43.61 | 44.30 | 43.55 | 44.06 | 00:00:00 | | 2009-12-03 | 4,340,200 | 44.19 | 44.32 | 42.94 | 43.03 | 00:00:00 | | 2009-12-04 | 4,724,200 | 43.72 | 44.36 | 42.00 | 43.14 | 00:00:00 | | 2009-12-07 | 2,968,100 | 42.81 | 43.45 | 42.69 | 42.99 | 00:00:00 | | 2009-12-08 | 3,092,500 | 42.51 | 42.72 | 42.15 | 42.31 | 00:00:00 | | 2009-12-09 | 4,714,300 | 42.35 | 43.44 | 41.84 | 43.06 | 00:00:00 | | 2009-12-10 | 4,896,000 | 42.88 | 43.15 | 41.92 | 42.04 | 00:00:00 | | 2009-12-11 | 4,689,500 | 42.22 | 42.77 | 41.97 | 42.25 | 00:00:00 | | 2009-12-14 | 3,903,500 | 42.62 | 42.90 | 42.07 | 42.83 | 00:00:00 | | 2009-12-15 | 3,621,700 | 42.53 | 43.36 | 42.26 | 43.02 | 00:00:00 | | 2009-12-16 | 8,264,000 | 42.44 | 43.47 | 42.35 | 43.11 | 00:00:00 | | 2009-12-17 | 4,581,000 | 42.82 | 43.13 | 42.65 | 43.00 | 00:00:00 | | 2009-12-18 | 7,228,400 | 43.15 | 43.85 | 42.96 | 43.83 | 00:00:00 | | 2009-12-21 | 4,762,000 | 44.25 | 44.68 | 43.68 | 44.62 | 00:00:00 | | 2009-12-22 | 4,685,900 | 44.64 | 45.35 | 44.33 | 45.34 | 00:00:00 | | 2009-12-23 | 3,144,900 | 45.85 | 46.17 | 45.54 | 46.10 | 00:00:00 | | 2009-12-24 | 2,037,800 | 46.63 | 47.25 | 46.51 | 47.10 | 00:00:00 | | 2009-12-28 | 3,900,400 | 47.73 | 48.00 | 46.66 | 46.95 | 00:00:00 | | 2009-12-29 | 2,920,100 | 47.01 | 47.01 | 45.94 | 46.06 | 00:00:00 | | 2009-12-30 | 3,529,300 | 45.76 | 47.09 | 45.76 | 47.06 | 00:00:00 | | 2009-12-31 | 2,290,000 | 47.42 | 47.42 | 46.65 | 46.65 | 00:00:00 | | 2010-01-04 | 4,923,600 | 47.38 | 48.28 | 47.32 | 47.79 | 00:00:00 | | 2010-01-05 | 3,610,000 | 47.77 | 48.26 | 47.39 | 48.12 | 00:00:00 | | 2010-01-06 | 6,650,900 | 48.05 | 50.10 | 48.05 | 49.57 | 00:00:00 | | 2010-01-07 | 4,732,000 | 49.29 | 49.29 | 48.11 | 49.23 | 00:00:00 | | 2010-01-08 | 6,611,200 | 49.13 | 50.44 | 48.83 | 49.93 | 00:00:00 | | 2010-01-11 | 4,522,300 | 50.68 | 50.72 | 48.96 | 49.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
