|
 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 | | 2016-03-23 | 2,518,548 | 46.09 | 46.67 | 45.88 | 46.05 | 00:00:00 | | 2016-03-24 | 1,995,700 | 45.56 | 46.54 | 45.52 | 46.48 | 00:00:00 | | 2016-03-28 | 2,635,900 | 46.56 | 47.19 | 46.21 | 46.86 | 00:00:00 | | 2016-03-29 | 2,679,600 | 46.27 | 47.27 | 45.96 | 47.24 | 00:00:00 | | 2016-03-30 | 4,980,300 | 47.57 | 48.52 | 47.25 | 48.31 | 00:00:00 | | 2016-03-31 | 3,951,300 | 48.18 | 48.19 | 47.26 | 47.30 | 00:00:00 | | 2016-04-01 | 2,414,800 | 46.83 | 47.58 | 46.72 | 47.52 | 00:00:00 | | 2016-04-04 | 2,356,247 | 47.41 | 47.78 | 46.60 | 46.68 | 00:00:00 | | 2016-04-05 | 2,045,200 | 46.50 | 47.07 | 46.50 | 46.78 | 00:00:00 | | 2016-04-06 | 1,715,100 | 46.84 | 47.25 | 46.36 | 47.22 | 00:00:00 | | 2016-04-07 | 2,154,600 | 46.78 | 46.99 | 46.23 | 46.56 | 00:00:00 | | 2016-04-08 | 1,954,500 | 47.13 | 47.75 | 47.02 | 47.29 | 00:00:00 | | 2016-04-11 | 2,827,400 | 47.61 | 48.31 | 47.57 | 47.67 | 00:00:00 | | 2016-04-12 | 2,633,000 | 48.04 | 48.40 | 47.55 | 48.09 | 00:00:00 | | 2016-04-13 | 2,747,400 | 48.74 | 49.50 | 48.50 | 49.09 | 00:00:00 | | 2016-04-14 | 2,065,300 | 49.19 | 49.37 | 48.83 | 49.31 | 00:00:00 | | 2016-04-15 | 2,166,200 | 49.21 | 49.56 | 48.93 | 49.51 | 00:00:00 | | 2016-04-18 | 2,280,025 | 49.35 | 49.94 | 49.23 | 49.86 | 00:00:00 | | 2016-04-19 | 2,894,849 | 50.14 | 50.78 | 50.00 | 50.46 | 00:00:00 | | 2016-04-20 | 2,870,609 | 50.61 | 50.72 | 49.79 | 50.28 | 00:00:00 | | 2016-04-21 | 2,590,600 | 49.96 | 50.14 | 48.59 | 49.50 | 00:00:00 | | 2016-04-22 | 2,315,777 | 49.15 | 50.15 | 49.15 | 49.55 | 00:00:00 | | 2016-04-25 | 2,529,300 | 49.25 | 49.66 | 48.83 | 49.12 | 00:00:00 | | 2016-04-26 | 3,140,029 | 49.43 | 49.60 | 48.65 | 49.51 | 00:00:00 | | 2016-04-27 | 2,255,577 | 49.61 | 50.66 | 48.92 | 50.61 | 00:00:00 | | 2016-04-28 | 2,585,600 | 50.31 | 51.10 | 49.80 | 49.94 | 00:00:00 | | 2016-04-29 | 5,610,900 | 49.96 | 50.41 | 49.38 | 49.78 | 00:00:00 | | 2016-05-02 | 2,266,000 | 49.74 | 50.40 | 49.42 | 50.30 | 00:00:00 | | 2016-05-03 | 3,838,346 | 49.44 | 49.53 | 48.30 | 48.73 | 00:00:00 | | 2016-05-04 | 3,936,642 | 48.29 | 49.05 | 47.82 | 48.50 | 00:00:00 | | 2016-05-05 | 2,479,000 | 48.73 | 49.04 | 48.11 | 48.46 | 00:00:00 | | 2016-05-06 | 2,085,000 | 48.41 | 48.96 | 47.88 | 48.85 | 00:00:00 | | 2016-05-09 | 3,288,389 | 47.89 | 48.13 | 46.45 | 46.48 | 00:00:00 | | 2016-05-10 | 2,705,066 | 46.76 | 47.96 | 46.57 | 47.92 | 00:00:00 | | 2016-05-11 | 1,917,421 | 47.98 | 48.56 | 47.53 | 47.61 | 00:00:00 | | 2016-05-12 | 2,086,558 | 47.98 | 48.18 | 47.22 | 47.44 | 00:00:00 | | 2016-05-13 | 2,307,839 | 47.28 | 47.59 | 46.86 | 47.06 | 00:00:00 | | 2016-05-16 | 2,022,800 | 47.29 | 48.30 | 47.29 | 47.81 | 00:00:00 | | 2016-05-17 | 3,933,500 | 47.64 | 47.81 | 46.34 | 46.56 | 00:00:00 | | 2016-05-18 | 1,903,900 | 46.26 | 46.98 | 45.65 | 45.86 | 00:00:00 | | 2016-05-19 | 2,335,646 | 45.45 | 46.66 | 45.32 | 46.54 | 00:00:00 | | 2016-05-20 | 1,701,307 | 46.88 | 46.98 | 46.37 | 46.53 | 00:00:00 | | 2016-05-23 | 1,794,739 | 46.23 | 47.16 | 46.03 | 46.83 | 00:00:00 | | 2016-05-24 | 1,912,163 | 47.10 | 47.37 | 46.81 | 47.16 | 00:00:00 | | 2016-05-25 | 2,372,919 | 47.38 | 48.53 | 47.14 | 48.39 | 00:00:00 | | 2016-05-26 | 1,931,100 | 49.23 | 49.55 | 48.33 | 48.51 | 00:00:00 | | 2016-05-27 | 2,704,000 | 48.42 | 48.66 | 47.69 | 48.39 | 00:00:00 | | 2016-05-31 | 2,357,019 | 48.61 | 49.03 | 48.13 | 48.51 | 00:00:00 | | 2016-06-01 | 1,850,400 | 48.07 | 48.88 | 47.91 | 48.80 | 00:00:00 | | 2016-06-02 | 1,865,700 | 48.52 | 49.16 | 48.39 | 49.16 | 00:00:00 | | 2016-06-03 | 2,623,700 | 49.32 | 49.91 | 48.88 | 49.88 | 00:00:00 | | 2016-06-06 | 2,112,450 | 49.89 | 50.50 | 49.80 | 50.42 | 00:00:00 | | 2016-06-07 | 2,119,444 | 50.26 | 50.65 | 50.13 | 50.37 | 00:00:00 | | 2016-06-08 | 3,064,195 | 50.98 | 51.99 | 50.94 | 51.76 | 00:00:00 | | 2016-06-09 | 2,966,400 | 51.18 | 51.22 | 50.36 | 50.55 | 00:00:00 | | 2016-06-10 | 2,521,800 | 50.18 | 50.85 | 50.02 | 50.50 | 00:00:00 | | 2016-06-13 | 2,994,660 | 50.73 | 50.85 | 49.97 | 49.98 | 00:00:00 | | 2016-06-14 | 1,850,400 | 50.10 | 50.26 | 49.20 | 49.52 | 00:00:00 | | 2016-06-15 | 3,194,800 | 50.15 | 50.66 | 49.64 | 50.45 | 00:00:00 | | 2016-06-16 | 2,178,482 | 50.10 | 50.69 | 49.81 | 50.65 | 00:00:00 | | 2016-06-17 | 3,038,426 | 50.81 | 51.14 | 50.22 | 50.35 | 00:00:00 | | 2016-06-20 | 2,320,029 | 51.15 | 51.85 | 51.07 | 51.30 | 00:00:00 | | 2016-06-21 | 3,880,708 | 51.26 | 51.27 | 49.67 | 49.99 | 00:00:00 | | 2016-06-22 | 3,564,932 | 50.34 | 50.48 | 49.41 | 49.57 | 00:00:00 | | 2016-06-23 | 3,165,706 | 50.29 | 50.50 | 49.51 | 50.50 | 00:00:00 | | 2016-06-24 | 4,073,527 | 48.71 | 49.33 | 47.71 | 47.87 | 00:00:00 | | 2016-06-27 | 3,236,000 | 47.41 | 47.50 | 46.10 | 46.31 | 00:00:00 | | 2016-06-28 | 3,246,903 | 46.68 | 47.49 | 46.45 | 47.33 | 00:00:00 | | 2016-06-29 | 2,676,428 | 47.92 | 48.24 | 47.82 | 47.92 | 00:00:00 | | 2016-06-30 | 2,364,030 | 48.26 | 49.41 | 48.08 | 49.41 | 00:00:00 | | 2016-07-01 | 2,516,459 | 49.34 | 50.33 | 49.29 | 49.97 | 00:00:00 | | 2016-07-05 | 3,378,700 | 49.71 | 49.86 | 48.69 | 48.96 | 00:00:00 | | 2016-07-06 | 4,712,304 | 49.23 | 51.11 | 49.16 | 51.08 | 00:00:00 | | 2016-07-07 | 3,399,066 | 51.04 | 51.76 | 50.95 | 51.51 | 00:00:00 | | 2016-07-08 | 3,547,200 | 52.00 | 53.32 | 51.88 | 53.19 | 00:00:00 | | 2016-07-11 | 3,464,200 | 53.50 | 54.50 | 53.50 | 54.46 | 00:00:00 | | 2016-07-12 | 5,238,217 | 55.25 | 56.63 | 55.17 | 56.34 | 00:00:00 | | 2016-07-13 | 3,009,700 | 56.61 | 56.84 | 55.57 | 56.42 | 00:00:00 | | 2016-07-14 | 2,563,169 | 56.63 | 57.08 | 56.18 | 56.79 | 00:00:00 | | 2016-07-15 | 3,015,574 | 56.72 | 56.99 | 56.31 | 56.67 | 00:00:00 | | 2016-07-18 | 2,132,000 | 56.45 | 56.91 | 56.21 | 56.90 | 00:00:00 | | 2016-07-19 | 4,326,600 | 56.13 | 56.45 | 54.91 | 55.71 | 00:00:00 | | 2016-07-20 | 5,526,600 | 54.48 | 54.54 | 53.51 | 54.09 | 00:00:00 | | 2016-07-21 | 4,505,500 | 54.18 | 54.48 | 52.07 | 52.32 | 00:00:00 | | 2016-07-22 | 2,618,200 | 52.19 | 52.96 | 52.12 | 52.72 | 00:00:00 | | 2016-07-25 | 2,175,600 | 52.62 | 52.92 | 52.06 | 52.39 | 00:00:00 | | 2016-07-26 | 2,614,800 | 52.40 | 53.73 | 52.40 | 53.71 | 00:00:00 | | 2016-07-27 | 2,748,500 | 54.11 | 54.34 | 53.00 | 53.46 | 00:00:00 | | 2016-07-28 | 3,221,400 | 53.50 | 53.92 | 53.05 | 53.81 | 00:00:00 | | 2016-07-29 | 2,392,171 | 53.70 | 54.00 | 53.21 | 53.64 | 00:00:00 | | 2016-08-01 | 2,156,686 | 53.64 | 53.75 | 52.96 | 53.28 | 00:00:00 | | 2016-08-02 | 2,170,872 | 53.18 | 53.29 | 52.52 | 53.00 | 00:00:00 | | 2016-08-03 | 1,835,158 | 52.84 | 53.53 | 52.70 | 53.51 | 00:00:00 | | 2016-08-04 | 1,723,700 | 53.41 | 53.62 | 52.91 | 53.30 | 00:00:00 | | 2016-08-05 | 1,191,300 | 53.34 | 53.57 | 53.14 | 53.55 | 00:00:00 | | 2016-08-08 | 1,849,180 | 53.71 | 53.71 | 53.03 | 53.51 | 00:00:00 | | 2016-08-09 | 1,507,800 | 53.22 | 53.25 | 52.70 | 52.79 | 00:00:00 | | 2016-08-10 | 2,846,400 | 52.92 | 53.00 | 52.30 | 52.35 | 00:00:00 | | 2016-08-11 | 2,501,800 | 52.57 | 52.80 | 52.00 | 52.35 | 00:00:00 | | 2016-08-12 | 3,193,956 | 52.10 | 52.19 | 50.59 | 50.69 | 00:00:00 | | 2016-08-15 | 2,446,388 | 50.98 | 51.88 | 50.62 | 51.57 | 00:00:00 | | 2016-08-16 | 1,722,400 | 51.70 | 51.87 | 50.73 | 50.73 | 00:00:00 | | 2016-08-17 | 2,378,500 | 50.55 | 50.75 | 50.28 | 50.52 | 00:00:00 | | 2016-08-18 | 1,789,400 | 50.75 | 51.00 | 50.29 | 50.94 | 00:00:00 | | 2016-08-19 | 3,057,600 | 50.42 | 50.60 | 49.92 | 50.05 | 00:00:00 | | 2016-08-22 | 1,594,724 | 49.64 | 50.33 | 49.61 | 50.31 | 00:00:00 | | 2016-08-23 | 2,108,300 | 50.65 | 50.98 | 49.96 | 50.03 | 00:00:00 | | 2016-08-24 | 2,430,500 | 49.84 | 49.88 | 48.87 | 48.93 | 00:00:00 | | 2016-08-25 | 2,315,100 | 48.92 | 49.44 | 48.70 | 48.89 | 00:00:00 | | 2016-08-26 | 1,817,600 | 49.23 | 49.89 | 48.59 | 48.69 | 00:00:00 | | 2016-08-29 | 1,833,100 | 48.63 | 49.58 | 48.63 | 49.44 | 00:00:00 | | 2016-08-30 | 2,824,300 | 49.44 | 49.44 | 48.46 | 48.60 | 00:00:00 | | 2016-08-31 | 3,112,600 | 48.34 | 48.73 | 48.18 | 48.51 | 00:00:00 | | 2016-09-01 | 2,700,600 | 48.60 | 49.47 | 48.51 | 49.30 | 00:00:00 | | 2016-09-02 | 2,426,100 | 49.78 | 50.34 | 48.77 | 49.03 | 00:00:00 | | 2016-09-06 | 2,263,766 | 49.12 | 49.68 | 48.74 | 49.58 | 00:00:00 | | 2016-09-07 | 2,853,700 | 49.30 | 49.97 | 49.13 | 49.97 | 00:00:00 | | 2016-09-08 | 1,916,100 | 49.75 | 49.75 | 49.01 | 49.05 | 00:00:00 | | 2016-09-09 | 3,646,900 | 48.59 | 48.61 | 46.83 | 46.83 | 00:00:00 | | 2016-09-12 | 4,360,456 | 46.06 | 47.89 | 46.06 | 47.71 | 00:00:00 | | 2016-09-13 | 3,451,413 | 46.99 | 47.13 | 45.75 | 46.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
