|
 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 | | 2001-06-07 | 2,341,600 | 53.85 | 54.00 | 52.95 | 53.33 | 00:00:00 | | 2001-06-08 | 1,385,600 | 53.33 | 53.33 | 52.15 | 52.57 | 00:00:00 | | 2001-06-11 | 2,180,400 | 52.85 | 52.87 | 51.00 | 52.00 | 00:00:00 | | 2001-06-12 | 1,916,000 | 51.50 | 51.75 | 51.02 | 51.46 | 00:00:00 | | 2001-06-13 | 2,054,000 | 51.46 | 51.95 | 50.80 | 51.05 | 00:00:00 | | 2001-06-14 | 1,219,600 | 51.00 | 51.00 | 49.81 | 49.92 | 00:00:00 | | 2001-06-15 | 2,386,000 | 50.25 | 51.95 | 50.10 | 50.45 | 00:00:00 | | 2001-06-18 | 1,803,600 | 50.35 | 51.65 | 50.35 | 51.38 | 00:00:00 | | 2001-06-19 | 1,699,200 | 51.39 | 52.19 | 51.00 | 51.71 | 00:00:00 | | 2001-06-20 | 2,021,200 | 51.50 | 52.50 | 51.42 | 51.98 | 00:00:00 | | 2001-06-21 | 1,526,400 | 51.99 | 52.25 | 51.70 | 52.00 | 00:00:00 | | 2001-06-22 | 1,214,400 | 52.00 | 52.24 | 50.20 | 51.00 | 00:00:00 | | 2001-06-25 | 2,062,000 | 50.55 | 51.48 | 48.85 | 49.38 | 00:00:00 | | 2001-06-26 | 358,280,000 | 48.60 | 48.65 | 47.50 | 48.20 | 00:00:00 | | 2001-06-27 | 2,112,400 | 47.90 | 48.65 | 47.60 | 47.60 | 00:00:00 | | 2001-06-28 | 2,121,600 | 47.75 | 48.60 | 47.20 | 48.14 | 00:00:00 | | 2001-06-29 | 2,628,800 | 47.90 | 49.25 | 47.75 | 48.89 | 00:00:00 | | 2001-07-02 | 1,376,800 | 48.89 | 49.69 | 48.45 | 48.93 | 00:00:00 | | 2001-07-03 | 912,000 | 48.93 | 49.00 | 48.55 | 48.79 | 00:00:00 | | 2001-07-05 | 1,047,600 | 48.79 | 48.80 | 48.10 | 48.74 | 00:00:00 | | 2001-07-06 | 901,600 | 48.60 | 48.76 | 47.29 | 47.60 | 00:00:00 | | 2001-07-09 | 1,539,600 | 47.35 | 48.76 | 47.35 | 48.53 | 00:00:00 | | 2001-07-10 | 1,101,200 | 48.50 | 48.75 | 48.20 | 48.21 | 00:00:00 | | 2001-07-11 | 1,879,600 | 48.05 | 48.50 | 47.52 | 48.00 | 00:00:00 | | 2001-07-12 | 1,721,600 | 48.30 | 50.06 | 47.91 | 50.03 | 00:00:00 | | 2001-07-13 | 2,279,600 | 50.25 | 51.29 | 50.05 | 51.21 | 00:00:00 | | 2001-07-16 | 1,173,200 | 51.21 | 51.24 | 50.13 | 50.35 | 00:00:00 | | 2001-07-17 | 1,350,800 | 50.15 | 51.75 | 49.81 | 50.44 | 00:00:00 | | 2001-07-18 | 1,932,400 | 50.69 | 52.70 | 50.52 | 52.69 | 00:00:00 | | 2001-07-19 | 1,779,600 | 51.35 | 53.15 | 51.00 | 51.38 | 00:00:00 | | 2001-07-20 | 2,031,600 | 51.45 | 51.45 | 50.00 | 50.10 | 00:00:00 | | 2001-07-23 | 3,410,400 | 50.10 | 50.19 | 47.00 | 47.00 | 00:00:00 | | 2001-07-24 | 1,686,000 | 47.00 | 47.40 | 45.50 | 46.22 | 00:00:00 | | 2001-07-25 | 2,062,400 | 46.00 | 47.65 | 46.00 | 47.35 | 00:00:00 | | 2001-07-26 | 1,256,800 | 46.75 | 48.05 | 46.65 | 47.82 | 00:00:00 | | 2001-07-27 | 962,400 | 47.82 | 48.48 | 47.80 | 48.18 | 00:00:00 | | 2001-07-30 | 1,020,400 | 48.15 | 48.35 | 47.88 | 48.30 | 00:00:00 | | 2001-07-31 | 2,290,400 | 47.25 | 48.45 | 47.25 | 47.89 | 00:00:00 | | 2001-08-01 | 1,053,600 | 48.85 | 49.00 | 48.49 | 48.51 | 00:00:00 | | 2001-08-02 | 1,075,600 | 48.60 | 48.80 | 47.47 | 47.98 | 00:00:00 | | 2001-08-03 | 504,800 | 47.90 | 48.70 | 47.80 | 48.60 | 00:00:00 | | 2001-08-06 | 772,000 | 48.35 | 48.74 | 47.53 | 48.10 | 00:00:00 | | 2001-08-07 | 592,400 | 48.00 | 48.45 | 47.87 | 48.13 | 00:00:00 | | 2001-08-08 | 652,000 | 47.88 | 49.08 | 47.70 | 47.71 | 00:00:00 | | 2001-08-09 | 873,200 | 47.71 | 48.05 | 46.95 | 47.04 | 00:00:00 | | 2001-08-10 | 854,400 | 47.18 | 47.99 | 46.80 | 47.39 | 00:00:00 | | 2001-08-13 | 883,600 | 47.39 | 48.48 | 47.32 | 48.17 | 00:00:00 | | 2001-08-14 | 646,800 | 48.21 | 49.00 | 47.75 | 48.92 | 00:00:00 | | 2001-08-15 | 856,000 | 48.80 | 48.90 | 47.77 | 47.90 | 00:00:00 | | 2001-08-16 | 891,600 | 47.75 | 48.39 | 47.50 | 47.98 | 00:00:00 | | 2001-08-17 | 774,000 | 47.90 | 48.50 | 47.80 | 48.27 | 00:00:00 | | 2001-08-20 | 463,200 | 48.17 | 48.50 | 47.50 | 48.36 | 00:00:00 | | 2001-08-21 | 1,086,800 | 48.80 | 49.99 | 48.56 | 48.69 | 00:00:00 | | 2001-08-22 | 1,280,000 | 48.69 | 49.24 | 48.45 | 48.72 | 00:00:00 | | 2001-08-23 | 1,033,200 | 48.71 | 49.53 | 48.37 | 49.26 | 00:00:00 | | 2001-08-24 | 2,339,200 | 49.26 | 50.79 | 49.26 | 50.76 | 00:00:00 | | 2001-08-27 | 1,270,000 | 50.30 | 50.45 | 49.89 | 50.28 | 00:00:00 | | 2001-08-28 | 513,600 | 50.05 | 50.25 | 49.50 | 50.01 | 00:00:00 | | 2001-08-29 | 498,000 | 50.00 | 50.05 | 48.76 | 48.95 | 00:00:00 | | 2001-08-30 | 1,276,400 | 48.90 | 48.99 | 47.60 | 47.98 | 00:00:00 | | 2001-08-31 | 883,600 | 47.95 | 48.94 | 47.65 | 48.60 | 00:00:00 | | 2001-09-04 | 1,840,000 | 49.75 | 49.90 | 49.30 | 49.61 | 00:00:00 | | 2001-09-05 | 664,800 | 49.60 | 49.81 | 49.02 | 49.13 | 00:00:00 | | 2001-09-06 | 1,296,400 | 49.23 | 49.27 | 47.58 | 47.95 | 00:00:00 | | 2001-09-07 | 2,016,400 | 48.10 | 48.10 | 45.75 | 45.85 | 00:00:00 | | 2001-09-10 | 3,635,600 | 45.00 | 45.00 | 42.71 | 42.95 | 00:00:00 | | 2001-09-17 | 4,474,800 | 42.00 | 42.00 | 38.00 | 38.00 | 00:00:00 | | 2001-09-18 | 2,462,800 | 38.40 | 40.74 | 38.40 | 39.35 | 00:00:00 | | 2001-09-19 | 3,329,200 | 39.20 | 39.95 | 36.05 | 37.00 | 00:00:00 | | 2001-09-20 | 6,359,600 | 35.50 | 37.00 | 33.70 | 34.50 | 00:00:00 | | 2001-09-21 | 4,947,200 | 33.50 | 36.25 | 33.45 | 35.54 | 00:00:00 | | 2001-09-24 | 4,639,200 | 36.00 | 36.35 | 35.50 | 36.10 | 00:00:00 | | 2001-09-25 | 2,379,600 | 36.15 | 37.00 | 35.35 | 36.99 | 00:00:00 | | 2001-09-26 | 2,478,800 | 36.60 | 37.40 | 36.60 | 37.15 | 00:00:00 | | 2001-09-27 | 1,378,800 | 37.15 | 38.28 | 37.05 | 38.14 | 00:00:00 | | 2001-09-28 | 3,274,800 | 38.14 | 39.70 | 37.65 | 39.70 | 00:00:00 | | 2001-10-01 | 4,027,200 | 40.50 | 42.00 | 39.30 | 40.93 | 00:00:00 | | 2001-10-02 | 2,704,000 | 41.50 | 42.15 | 41.25 | 42.05 | 00:00:00 | | 2001-10-03 | 2,308,000 | 42.05 | 44.58 | 41.65 | 44.46 | 00:00:00 | | 2001-10-04 | 3,141,200 | 44.35 | 46.55 | 43.75 | 43.94 | 00:00:00 | | 2001-10-05 | 4,597,600 | 43.15 | 43.65 | 40.50 | 40.74 | 00:00:00 | | 2001-10-08 | 8,806,800 | 40.75 | 40.75 | 35.80 | 36.52 | 00:00:00 | | 2001-10-09 | 3,446,800 | 37.00 | 38.40 | 36.50 | 38.24 | 00:00:00 | | 2001-10-10 | 2,248,000 | 38.24 | 39.45 | 38.05 | 39.35 | 00:00:00 | | 2001-10-11 | 2,282,800 | 39.20 | 40.65 | 39.06 | 40.24 | 00:00:00 | | 2001-10-12 | 1,270,000 | 40.00 | 40.65 | 38.65 | 39.35 | 00:00:00 | | 2001-10-15 | 1,932,000 | 38.95 | 39.45 | 38.60 | 38.90 | 00:00:00 | | 2001-10-16 | 1,379,200 | 38.90 | 39.97 | 38.90 | 39.95 | 00:00:00 | | 2001-10-17 | 3,529,200 | 40.75 | 41.45 | 40.30 | 40.64 | 00:00:00 | | 2001-10-18 | 4,028,000 | 40.55 | 40.55 | 38.00 | 38.50 | 00:00:00 | | 2001-10-19 | 1,521,200 | 38.50 | 39.15 | 38.00 | 39.11 | 00:00:00 | | 2001-10-22 | 3,868,000 | 39.00 | 42.40 | 39.00 | 41.82 | 00:00:00 | | 2001-10-23 | 4,373,600 | 41.60 | 43.80 | 41.50 | 42.87 | 00:00:00 | | 2001-10-24 | 2,205,600 | 42.90 | 43.20 | 42.45 | 42.62 | 00:00:00 | | 2001-10-25 | 3,199,600 | 42.30 | 42.65 | 41.81 | 42.46 | 00:00:00 | | 2001-10-26 | 1,410,800 | 42.05 | 44.00 | 42.05 | 43.53 | 00:00:00 | | 2001-10-29 | 1,661,600 | 43.00 | 43.40 | 42.05 | 42.78 | 00:00:00 | | 2001-10-30 | 1,449,600 | 42.00 | 42.29 | 41.15 | 41.74 | 00:00:00 | | 2001-10-31 | 996,400 | 41.75 | 42.20 | 41.21 | 41.30 | 00:00:00 | | 2001-11-01 | 1,687,200 | 41.26 | 41.40 | 40.45 | 41.33 | 00:00:00 | | 2001-11-02 | 1,059,600 | 41.33 | 43.00 | 41.33 | 42.45 | 00:00:00 | | 2001-11-05 | 2,204,800 | 42.65 | 44.22 | 42.65 | 43.62 | 00:00:00 | | 2001-11-06 | 1,922,000 | 43.20 | 43.40 | 42.57 | 43.35 | 00:00:00 | | 2001-11-07 | 1,050,400 | 43.35 | 43.44 | 42.85 | 42.99 | 00:00:00 | | 2001-11-08 | 1,500,800 | 43.90 | 44.75 | 43.38 | 43.53 | 00:00:00 | | 2001-11-09 | 1,787,600 | 43.38 | 45.40 | 43.25 | 44.64 | 00:00:00 | | 2001-11-12 | 1,261,600 | 44.35 | 44.35 | 42.90 | 43.30 | 00:00:00 | | 2001-11-13 | 1,685,200 | 43.25 | 45.61 | 43.25 | 44.56 | 00:00:00 | | 2001-11-14 | 1,925,200 | 45.00 | 46.80 | 45.00 | 46.65 | 00:00:00 | | 2001-11-15 | 2,180,400 | 46.35 | 47.20 | 46.05 | 46.65 | 00:00:00 | | 2001-11-16 | 1,030,000 | 46.45 | 46.46 | 45.50 | 45.92 | 00:00:00 | | 2001-11-19 | 1,212,000 | 45.92 | 46.74 | 45.92 | 46.31 | 00:00:00 | | 2001-11-20 | 4,681,200 | 46.06 | 46.06 | 44.35 | 45.60 | 00:00:00 | | 2001-11-21 | 10,712,400 | 47.85 | 50.00 | 46.60 | 46.68 | 00:00:00 | | 2001-11-23 | 1,912,400 | 47.00 | 49.48 | 46.93 | 49.44 | 00:00:00 | | 2001-11-26 | 3,291,600 | 49.44 | 49.75 | 47.75 | 48.30 | 00:00:00 | | 2001-11-27 | 3,635,600 | 48.35 | 49.84 | 48.30 | 49.56 | 00:00:00 | | 2001-11-28 | 2,344,400 | 48.98 | 49.64 | 48.88 | 49.07 | 00:00:00 | | 2001-11-29 | 2,080,400 | 48.70 | 49.08 | 47.69 | 48.10 | 00:00:00 | | 2001-11-30 | 2,626,000 | 48.00 | 49.62 | 47.88 | 49.48 | 00:00:00 | | 2001-12-03 | 4,012,800 | 47.75 | 47.99 | 47.25 | 47.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
