|
 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 2024-06-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 3,369,700 | 44.60 | 44.69 | 44.24 | 44.50 | 00:00:00 | | 2010-12-23 | 2,436,200 | 44.35 | 44.84 | 44.35 | 44.57 | 00:00:00 | | 2010-12-27 | 1,731,000 | 44.47 | 44.68 | 44.13 | 44.43 | 00:00:00 | | 2010-12-28 | 2,169,700 | 44.50 | 44.73 | 44.36 | 44.56 | 00:00:00 | | 2010-12-29 | 2,316,500 | 44.37 | 44.58 | 44.20 | 44.25 | 00:00:00 | | 2010-12-30 | 1,805,300 | 44.18 | 44.70 | 44.18 | 44.46 | 00:00:00 | | 2010-12-31 | 2,436,000 | 44.31 | 44.48 | 43.68 | 43.82 | 00:00:00 | | 2011-01-03 | 3,071,500 | 44.24 | 44.59 | 43.92 | 44.21 | 00:00:00 | | 2011-01-04 | 4,724,300 | 44.26 | 44.51 | 42.81 | 43.83 | 00:00:00 | | 2011-01-05 | 3,852,600 | 43.54 | 44.70 | 43.14 | 44.32 | 00:00:00 | | 2011-01-06 | 2,835,100 | 44.24 | 44.51 | 43.81 | 43.91 | 00:00:00 | | 2011-01-07 | 5,602,700 | 43.89 | 44.45 | 43.32 | 43.99 | 00:00:00 | | 2011-01-10 | 4,221,000 | 43.86 | 44.16 | 43.17 | 43.75 | 00:00:00 | | 2011-01-11 | 4,475,700 | 43.86 | 44.82 | 43.84 | 44.72 | 00:00:00 | | 2011-01-12 | 3,211,900 | 44.98 | 45.25 | 44.36 | 44.73 | 00:00:00 | | 2011-01-13 | 2,791,300 | 44.73 | 45.24 | 44.55 | 44.72 | 00:00:00 | | 2011-01-14 | 3,055,500 | 44.55 | 44.74 | 44.10 | 44.20 | 00:00:00 | | 2011-01-18 | 2,968,700 | 44.61 | 45.20 | 44.49 | 45.04 | 00:00:00 | | 2011-01-19 | 4,880,400 | 45.07 | 45.19 | 43.65 | 43.79 | 00:00:00 | | 2011-01-20 | 5,277,200 | 43.58 | 44.64 | 43.31 | 44.62 | 00:00:00 | | 2011-01-21 | 8,182,300 | 45.05 | 45.32 | 44.44 | 44.55 | 00:00:00 | | 2011-01-24 | 2,985,700 | 44.66 | 45.46 | 44.51 | 45.07 | 00:00:00 | | 2011-01-25 | 4,050,600 | 44.54 | 45.20 | 44.17 | 44.94 | 00:00:00 | | 2011-01-26 | 6,451,500 | 45.25 | 46.65 | 45.25 | 46.50 | 00:00:00 | | 2011-01-27 | 5,708,100 | 46.73 | 46.73 | 44.82 | 45.40 | 00:00:00 | | 2011-01-28 | 5,882,700 | 46.12 | 46.50 | 44.99 | 45.10 | 00:00:00 | | 2011-01-31 | 5,619,600 | 45.34 | 46.04 | 45.32 | 45.91 | 00:00:00 | | 2011-02-01 | 4,091,100 | 46.24 | 47.35 | 46.16 | 47.20 | 00:00:00 | | 2011-02-02 | 4,569,900 | 47.05 | 48.62 | 46.75 | 47.82 | 00:00:00 | | 2011-02-03 | 3,969,400 | 47.77 | 48.30 | 47.12 | 48.21 | 00:00:00 | | 2011-02-04 | 3,352,000 | 48.23 | 48.50 | 47.15 | 47.97 | 00:00:00 | | 2011-02-07 | 2,679,600 | 48.10 | 48.53 | 47.87 | 47.99 | 00:00:00 | | 2011-02-08 | 3,731,800 | 48.18 | 48.36 | 47.07 | 47.62 | 00:00:00 | | 2011-02-09 | 3,919,000 | 47.36 | 47.61 | 46.51 | 47.05 | 00:00:00 | | 2011-02-10 | 2,677,000 | 46.86 | 47.60 | 46.64 | 47.29 | 00:00:00 | | 2011-02-11 | 2,901,400 | 47.18 | 47.87 | 46.95 | 47.81 | 00:00:00 | | 2011-02-14 | 2,602,700 | 47.76 | 48.86 | 47.73 | 48.21 | 00:00:00 | | 2011-02-15 | 3,010,100 | 48.16 | 49.10 | 48.11 | 48.34 | 00:00:00 | | 2011-02-16 | 2,731,400 | 48.77 | 49.22 | 48.39 | 48.60 | 00:00:00 | | 2011-02-17 | 2,574,100 | 48.61 | 49.00 | 48.22 | 48.88 | 00:00:00 | | 2011-02-18 | 2,584,100 | 48.91 | 49.24 | 48.39 | 48.74 | 00:00:00 | | 2011-02-22 | 4,069,100 | 48.27 | 48.84 | 47.27 | 47.34 | 00:00:00 | | 2011-02-23 | 4,087,700 | 47.06 | 47.87 | 46.26 | 46.89 | 00:00:00 | | 2011-02-24 | 2,766,500 | 46.86 | 47.57 | 46.28 | 46.92 | 00:00:00 | | 2011-02-25 | 2,982,200 | 47.19 | 47.49 | 46.43 | 46.92 | 00:00:00 | | 2011-02-28 | 2,555,600 | 47.38 | 48.00 | 47.29 | 47.96 | 00:00:00 | | 2011-03-01 | 3,335,800 | 48.09 | 48.48 | 46.60 | 46.61 | 00:00:00 | | 2011-03-02 | 3,750,500 | 46.74 | 47.53 | 46.46 | 46.85 | 00:00:00 | | 2011-03-03 | 4,849,900 | 47.43 | 48.04 | 47.23 | 47.97 | 00:00:00 | | 2011-03-04 | 4,711,800 | 47.88 | 48.17 | 47.31 | 47.94 | 00:00:00 | | 2011-03-07 | 6,112,500 | 47.98 | 48.18 | 46.84 | 46.88 | 00:00:00 | | 2011-03-08 | 2,412,200 | 47.06 | 47.50 | 46.53 | 47.20 | 00:00:00 | | 2011-03-09 | 3,606,100 | 46.99 | 47.14 | 45.73 | 46.29 | 00:00:00 | | 2011-03-10 | 5,325,600 | 45.78 | 45.89 | 44.75 | 45.07 | 00:00:00 | | 2011-03-11 | 5,193,300 | 44.74 | 47.17 | 44.74 | 47.09 | 00:00:00 | | 2011-03-14 | 3,920,900 | 47.03 | 47.50 | 46.30 | 46.85 | 00:00:00 | | 2011-03-15 | 9,864,900 | 45.31 | 47.03 | 45.21 | 46.57 | 00:00:00 | | 2011-03-16 | 7,306,400 | 46.43 | 46.63 | 44.34 | 44.79 | 00:00:00 | | 2011-03-17 | 4,030,100 | 45.54 | 45.82 | 44.91 | 45.24 | 00:00:00 | | 2011-03-18 | 5,371,100 | 45.81 | 45.99 | 45.11 | 45.37 | 00:00:00 | | 2011-03-21 | 2,460,600 | 45.90 | 45.99 | 45.36 | 45.65 | 00:00:00 | | 2011-03-22 | 2,226,100 | 45.54 | 45.74 | 45.10 | 45.70 | 00:00:00 | | 2011-03-23 | 2,266,500 | 45.59 | 46.29 | 45.35 | 46.06 | 00:00:00 | | 2011-03-24 | 1,904,700 | 46.40 | 46.50 | 45.90 | 46.37 | 00:00:00 | | 2011-03-25 | 1,895,800 | 46.65 | 46.90 | 46.39 | 46.56 | 00:00:00 | | 2011-03-28 | 2,138,900 | 46.58 | 46.91 | 46.20 | 46.24 | 00:00:00 | | 2011-03-29 | 2,357,400 | 45.90 | 46.68 | 45.67 | 46.62 | 00:00:00 | | 2011-03-30 | 2,710,900 | 46.98 | 47.09 | 46.00 | 46.63 | 00:00:00 | | 2011-03-31 | 3,203,100 | 46.42 | 46.62 | 46.00 | 46.02 | 00:00:00 | | 2011-04-01 | 3,088,400 | 46.42 | 46.61 | 45.97 | 46.20 | 00:00:00 | | 2011-04-04 | 2,455,300 | 46.26 | 47.00 | 46.25 | 46.87 | 00:00:00 | | 2011-04-05 | 3,114,500 | 46.90 | 47.80 | 46.68 | 47.46 | 00:00:00 | | 2011-04-06 | 2,967,600 | 47.63 | 47.80 | 47.45 | 47.64 | 00:00:00 | | 2011-04-07 | 3,973,300 | 47.64 | 48.00 | 47.39 | 47.47 | 00:00:00 | | 2011-04-08 | 3,023,100 | 47.65 | 47.89 | 46.18 | 46.42 | 00:00:00 | | 2011-04-11 | 2,976,900 | 46.62 | 46.74 | 45.84 | 46.26 | 00:00:00 | | 2011-04-12 | 4,020,600 | 45.59 | 46.04 | 45.06 | 45.21 | 00:00:00 | | 2011-04-13 | 3,683,700 | 45.65 | 45.68 | 44.42 | 44.85 | 00:00:00 | | 2011-04-14 | 2,280,200 | 44.55 | 45.11 | 44.53 | 44.97 | 00:00:00 | | 2011-04-15 | 3,100,700 | 45.04 | 45.68 | 44.75 | 45.23 | 00:00:00 | | 2011-04-18 | 2,192,600 | 44.59 | 44.91 | 44.20 | 44.78 | 00:00:00 | | 2011-04-19 | 2,450,400 | 44.91 | 45.86 | 44.91 | 45.70 | 00:00:00 | | 2011-04-20 | 3,450,800 | 46.41 | 46.75 | 46.00 | 46.48 | 00:00:00 | | 2011-04-21 | 3,028,700 | 47.27 | 47.27 | 45.78 | 46.15 | 00:00:00 | | 2011-04-25 | 2,702,700 | 45.37 | 45.70 | 44.74 | 45.10 | 00:00:00 | | 2011-04-26 | 3,437,100 | 45.32 | 46.51 | 45.12 | 46.39 | 00:00:00 | | 2011-04-27 | 3,635,800 | 46.53 | 46.53 | 45.29 | 46.28 | 00:00:00 | | 2011-04-28 | 2,210,300 | 46.12 | 46.75 | 45.95 | 46.49 | 00:00:00 | | 2011-04-29 | 2,600,000 | 46.51 | 47.00 | 46.03 | 46.96 | 00:00:00 | | 2011-05-02 | 2,691,000 | 46.98 | 47.00 | 45.46 | 45.65 | 00:00:00 | | 2011-05-03 | 6,774,300 | 45.56 | 46.11 | 45.32 | 46.09 | 00:00:00 | | 2011-05-04 | 3,649,400 | 45.81 | 46.15 | 45.08 | 45.35 | 00:00:00 | | 2011-05-05 | 3,490,300 | 45.00 | 45.46 | 44.42 | 44.70 | 00:00:00 | | 2011-05-06 | 5,984,700 | 45.33 | 45.48 | 43.91 | 44.21 | 00:00:00 | | 2011-05-09 | 2,651,100 | 44.39 | 45.20 | 44.28 | 44.95 | 00:00:00 | | 2011-05-10 | 2,190,500 | 45.13 | 45.17 | 44.55 | 44.96 | 00:00:00 | | 2011-05-11 | 3,502,900 | 44.84 | 44.84 | 44.07 | 44.26 | 00:00:00 | | 2011-05-12 | 2,900,000 | 44.28 | 44.50 | 43.69 | 44.28 | 00:00:00 | | 2011-05-13 | 3,883,300 | 44.37 | 44.40 | 42.85 | 42.96 | 00:00:00 | | 2011-05-16 | 3,513,300 | 42.80 | 43.77 | 42.57 | 43.08 | 00:00:00 | | 2011-05-17 | 3,978,200 | 42.88 | 43.16 | 42.13 | 42.56 | 00:00:00 | | 2011-05-18 | 2,910,900 | 42.67 | 43.05 | 42.22 | 42.93 | 00:00:00 | | 2011-05-19 | 2,355,600 | 43.19 | 43.29 | 42.42 | 42.84 | 00:00:00 | | 2011-05-20 | 3,614,700 | 42.87 | 42.87 | 41.72 | 41.80 | 00:00:00 | | 2011-05-23 | 3,342,000 | 41.23 | 41.72 | 41.14 | 41.55 | 00:00:00 | | 2011-05-24 | 3,814,300 | 41.91 | 42.53 | 41.90 | 41.94 | 00:00:00 | | 2011-05-25 | 3,228,800 | 41.70 | 42.11 | 41.53 | 41.78 | 00:00:00 | | 2011-05-26 | 4,258,300 | 41.59 | 42.11 | 41.14 | 41.89 | 00:00:00 | | 2011-05-27 | 2,231,700 | 42.11 | 42.42 | 41.84 | 42.09 | 00:00:00 | | 2011-05-31 | 3,103,700 | 42.61 | 42.63 | 41.55 | 42.34 | 00:00:00 | | 2011-06-01 | 4,114,300 | 42.06 | 42.06 | 40.82 | 40.94 | 00:00:00 | | 2011-06-02 | 3,734,100 | 40.92 | 41.18 | 40.44 | 40.91 | 00:00:00 | | 2011-06-03 | 2,846,500 | 40.43 | 41.03 | 40.31 | 40.40 | 00:00:00 | | 2011-06-06 | 2,703,100 | 40.40 | 40.74 | 39.99 | 40.00 | 00:00:00 | | 2011-06-07 | 2,563,600 | 40.25 | 40.60 | 40.03 | 40.04 | 00:00:00 | | 2011-06-08 | 3,525,200 | 39.97 | 40.11 | 39.41 | 39.49 | 00:00:00 | | 2011-06-09 | 2,885,800 | 39.50 | 39.96 | 39.46 | 39.67 | 00:00:00 | | 2011-06-10 | 5,955,200 | 39.39 | 40.54 | 39.39 | 39.98 | 00:00:00 | | 2011-06-13 | 3,842,200 | 40.17 | 40.17 | 39.20 | 39.46 | 00:00:00 | | 2011-06-14 | 4,239,500 | 39.92 | 40.93 | 39.79 | 40.71 | 00:00:00 | | 2011-06-15 | 7,483,000 | 41.24 | 41.55 | 39.70 | 39.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
