|
 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 | | 2001-12-03 | 4,012,800 | 47.75 | 47.99 | 47.25 | 47.91 | 00:00:00 | | 2001-12-04 | 4,021,200 | 48.20 | 49.82 | 48.20 | 49.82 | 00:00:00 | | 2001-12-05 | 7,555,200 | 52.95 | 54.15 | 52.55 | 53.52 | 00:00:00 | | 2001-12-06 | 5,116,400 | 52.30 | 54.04 | 51.87 | 53.17 | 00:00:00 | | 2001-12-07 | 2,632,400 | 52.50 | 53.00 | 52.40 | 52.67 | 00:00:00 | | 2001-12-10 | 2,162,400 | 52.67 | 53.30 | 51.40 | 51.79 | 00:00:00 | | 2001-12-11 | 1,344,400 | 51.75 | 51.79 | 51.10 | 51.65 | 00:00:00 | | 2001-12-12 | 1,260,000 | 51.75 | 51.86 | 50.85 | 51.15 | 00:00:00 | | 2001-12-13 | 3,251,600 | 51.00 | 51.00 | 49.01 | 49.08 | 00:00:00 | | 2001-12-14 | 4,351,200 | 50.70 | 50.90 | 49.10 | 49.53 | 00:00:00 | | 2001-12-17 | 2,418,800 | 49.48 | 50.57 | 49.25 | 49.78 | 00:00:00 | | 2001-12-18 | 2,011,600 | 50.00 | 51.75 | 50.00 | 51.30 | 00:00:00 | | 2001-12-19 | 3,872,000 | 50.85 | 51.89 | 50.15 | 50.76 | 00:00:00 | | 2001-12-20 | 2,272,400 | 51.00 | 51.70 | 50.63 | 50.63 | 00:00:00 | | 2001-12-21 | 2,026,000 | 51.10 | 51.38 | 50.85 | 51.24 | 00:00:00 | | 2001-12-24 | 1,062,400 | 51.24 | 52.54 | 51.24 | 52.14 | 00:00:00 | | 2001-12-26 | 1,618,800 | 51.82 | 52.14 | 50.93 | 51.52 | 00:00:00 | | 2001-12-27 | 2,038,000 | 52.00 | 53.60 | 52.00 | 53.29 | 00:00:00 | | 2001-12-28 | 1,394,800 | 53.29 | 53.65 | 52.58 | 52.76 | 00:00:00 | | 2001-12-31 | 1,541,600 | 52.85 | 53.90 | 52.77 | 52.96 | 00:00:00 | | 2002-01-02 | 1,899,600 | 52.45 | 52.55 | 51.45 | 51.61 | 00:00:00 | | 2002-01-03 | 1,785,600 | 51.10 | 52.80 | 51.10 | 51.98 | 00:00:00 | | 2002-01-04 | 2,391,600 | 52.25 | 53.87 | 52.25 | 53.15 | 00:00:00 | | 2002-01-07 | 2,057,200 | 53.55 | 54.19 | 53.55 | 53.90 | 00:00:00 | | 2002-01-08 | 1,403,200 | 53.80 | 53.95 | 52.92 | 53.15 | 00:00:00 | | 2002-01-09 | 1,851,200 | 53.15 | 53.87 | 52.10 | 52.22 | 00:00:00 | | 2002-01-10 | 2,248,000 | 52.57 | 52.74 | 51.85 | 52.12 | 00:00:00 | | 2002-01-11 | 1,834,000 | 52.10 | 53.55 | 52.05 | 52.68 | 00:00:00 | | 2002-01-14 | 2,747,600 | 52.00 | 52.22 | 50.70 | 50.80 | 00:00:00 | | 2002-01-15 | 2,450,800 | 51.15 | 51.92 | 50.01 | 50.22 | 00:00:00 | | 2002-01-16 | 1,550,000 | 50.23 | 50.70 | 50.00 | 50.07 | 00:00:00 | | 2002-01-17 | 1,342,000 | 50.06 | 51.24 | 49.86 | 50.72 | 00:00:00 | | 2002-01-18 | 1,972,400 | 50.62 | 51.65 | 50.62 | 51.08 | 00:00:00 | | 2002-01-22 | 2,451,200 | 51.08 | 51.79 | 50.86 | 51.15 | 00:00:00 | | 2002-01-23 | 1,944,400 | 51.70 | 53.00 | 51.45 | 52.71 | 00:00:00 | | 2002-01-24 | 1,820,400 | 52.76 | 53.45 | 52.72 | 52.85 | 00:00:00 | | 2002-01-25 | 2,007,200 | 52.30 | 55.30 | 52.30 | 54.75 | 00:00:00 | | 2002-01-28 | 3,534,800 | 54.75 | 56.55 | 54.75 | 56.30 | 00:00:00 | | 2002-01-29 | 5,941,600 | 56.30 | 57.76 | 56.10 | 56.70 | 00:00:00 | | 2002-01-30 | 2,919,600 | 56.95 | 57.65 | 56.40 | 57.21 | 00:00:00 | | 2002-01-31 | 5,067,600 | 57.15 | 59.90 | 56.70 | 59.80 | 00:00:00 | | 2002-02-01 | 4,975,600 | 59.55 | 59.68 | 56.96 | 57.20 | 00:00:00 | | 2002-02-04 | 5,242,000 | 56.00 | 56.25 | 53.50 | 53.65 | 00:00:00 | | 2002-02-05 | 4,116,800 | 53.65 | 55.35 | 52.83 | 53.32 | 00:00:00 | | 2002-02-06 | 1,998,800 | 54.25 | 55.39 | 53.83 | 54.74 | 00:00:00 | | 2002-02-07 | 1,311,200 | 54.95 | 55.00 | 53.62 | 53.99 | 00:00:00 | | 2002-02-08 | 1,291,200 | 53.74 | 54.75 | 53.60 | 54.75 | 00:00:00 | | 2002-02-11 | 1,635,600 | 54.85 | 57.26 | 54.80 | 57.15 | 00:00:00 | | 2002-02-12 | 2,207,600 | 57.40 | 57.49 | 55.65 | 57.00 | 00:00:00 | | 2002-02-13 | 2,697,600 | 57.10 | 59.00 | 57.10 | 58.65 | 00:00:00 | | 2002-02-14 | 3,112,000 | 57.00 | 57.75 | 56.60 | 57.70 | 00:00:00 | | 2002-02-15 | 4,659,200 | 57.95 | 60.03 | 57.95 | 59.48 | 00:00:00 | | 2002-02-19 | 2,459,600 | 58.95 | 59.20 | 57.00 | 57.11 | 00:00:00 | | 2002-02-20 | 1,581,600 | 56.86 | 58.66 | 56.86 | 58.48 | 00:00:00 | | 2002-02-21 | 3,327,200 | 58.48 | 60.00 | 58.42 | 59.45 | 00:00:00 | | 2002-02-22 | 1,909,200 | 59.20 | 59.62 | 58.55 | 58.64 | 00:00:00 | | 2002-02-25 | 2,235,200 | 58.40 | 59.98 | 58.40 | 59.95 | 00:00:00 | | 2002-02-26 | 3,682,800 | 60.20 | 60.95 | 59.78 | 59.98 | 00:00:00 | | 2002-02-27 | 3,839,200 | 60.00 | 61.24 | 59.77 | 60.35 | 00:00:00 | | 2002-02-28 | 10,273,200 | 58.70 | 58.85 | 55.60 | 56.50 | 00:00:00 | | 2002-03-01 | 3,918,400 | 56.50 | 58.00 | 56.50 | 57.86 | 00:00:00 | | 2002-03-04 | 2,694,800 | 58.62 | 60.32 | 58.62 | 60.14 | 00:00:00 | | 2002-03-05 | 5,229,200 | 60.00 | 60.01 | 57.45 | 57.61 | 00:00:00 | | 2002-03-06 | 8,539,200 | 58.55 | 61.45 | 58.46 | 59.97 | 00:00:00 | | 2002-03-07 | 3,350,400 | 59.90 | 60.00 | 58.50 | 59.50 | 00:00:00 | | 2002-03-08 | 2,217,200 | 60.45 | 60.45 | 58.60 | 59.09 | 00:00:00 | | 2002-03-11 | 1,858,000 | 59.05 | 59.20 | 58.52 | 59.02 | 00:00:00 | | 2002-03-12 | 2,866,800 | 58.77 | 59.00 | 58.00 | 58.40 | 00:00:00 | | 2002-03-13 | 1,892,400 | 58.40 | 58.40 | 56.90 | 57.07 | 00:00:00 | | 2002-03-14 | 3,350,000 | 57.07 | 58.35 | 57.07 | 57.82 | 00:00:00 | | 2002-03-15 | 2,349,600 | 58.50 | 59.27 | 58.18 | 58.42 | 00:00:00 | | 2002-03-18 | 1,787,600 | 58.40 | 59.50 | 57.75 | 58.05 | 00:00:00 | | 2002-03-19 | 1,810,800 | 58.30 | 59.70 | 58.30 | 59.24 | 00:00:00 | | 2002-03-20 | 1,822,000 | 58.95 | 59.39 | 58.70 | 59.07 | 00:00:00 | | 2002-03-21 | 2,133,200 | 59.10 | 59.95 | 58.22 | 58.91 | 00:00:00 | | 2002-03-22 | 1,859,200 | 58.70 | 59.64 | 58.43 | 59.10 | 00:00:00 | | 2002-03-25 | 5,240,400 | 60.00 | 62.00 | 60.00 | 61.25 | 00:00:00 | | 2002-03-26 | 2,819,600 | 61.70 | 62.50 | 61.25 | 62.35 | 00:00:00 | | 2002-03-27 | 5,669,600 | 62.70 | 65.29 | 62.70 | 65.18 | 00:00:00 | | 2002-03-28 | 4,273,600 | 65.95 | 66.35 | 64.10 | 64.24 | 00:00:00 | | 2002-04-01 | 3,713,600 | 64.23 | 64.24 | 62.31 | 62.83 | 00:00:00 | | 2002-04-02 | 5,013,200 | 60.10 | 62.40 | 60.05 | 62.03 | 00:00:00 | | 2002-04-03 | 4,192,400 | 62.70 | 63.72 | 61.20 | 61.90 | 00:00:00 | | 2002-04-04 | 3,186,400 | 62.00 | 62.44 | 60.03 | 60.81 | 00:00:00 | | 2002-04-05 | 2,588,000 | 61.05 | 62.41 | 61.05 | 61.76 | 00:00:00 | | 2002-04-08 | 1,542,400 | 60.70 | 62.15 | 60.55 | 61.85 | 00:00:00 | | 2002-04-09 | 1,966,800 | 62.10 | 63.47 | 61.63 | 61.92 | 00:00:00 | | 2002-04-10 | 2,766,400 | 62.45 | 65.05 | 62.20 | 64.77 | 00:00:00 | | 2002-04-11 | 4,165,600 | 64.70 | 66.03 | 64.45 | 65.01 | 00:00:00 | | 2002-04-12 | 3,900,400 | 65.01 | 65.01 | 63.18 | 63.45 | 00:00:00 | | 2002-04-15 | 3,882,800 | 62.75 | 64.16 | 62.30 | 63.98 | 00:00:00 | | 2002-04-16 | 3,601,600 | 63.85 | 64.70 | 63.31 | 64.54 | 00:00:00 | | 2002-04-17 | 2,177,600 | 63.75 | 64.70 | 63.45 | 64.70 | 00:00:00 | | 2002-04-18 | 6,940,800 | 64.70 | 65.10 | 61.43 | 63.25 | 00:00:00 | | 2002-04-19 | 5,139,600 | 62.05 | 63.40 | 61.82 | 61.97 | 00:00:00 | | 2002-04-22 | 4,124,800 | 61.25 | 61.26 | 59.73 | 60.05 | 00:00:00 | | 2002-04-23 | 1,703,600 | 60.10 | 61.50 | 59.91 | 60.52 | 00:00:00 | | 2002-04-24 | 2,232,800 | 60.95 | 61.55 | 59.70 | 59.96 | 00:00:00 | | 2002-04-25 | 3,655,600 | 59.96 | 59.96 | 57.41 | 58.38 | 00:00:00 | | 2002-04-26 | 2,230,400 | 58.39 | 59.71 | 58.38 | 59.41 | 00:00:00 | | 2002-04-29 | 2,548,000 | 59.42 | 59.60 | 57.90 | 57.90 | 00:00:00 | | 2002-04-30 | 3,248,000 | 57.91 | 59.20 | 57.91 | 58.45 | 00:00:00 | | 2002-05-01 | 3,186,000 | 58.55 | 58.71 | 57.05 | 57.93 | 00:00:00 | | 2002-05-02 | 2,428,000 | 58.85 | 60.36 | 58.66 | 59.69 | 00:00:00 | | 2002-05-03 | 2,012,800 | 59.50 | 59.51 | 58.25 | 59.12 | 00:00:00 | | 2002-05-06 | 1,315,600 | 59.37 | 59.80 | 58.22 | 58.22 | 00:00:00 | | 2002-05-07 | 2,298,800 | 58.30 | 59.34 | 58.30 | 58.41 | 00:00:00 | | 2002-05-08 | 2,004,400 | 59.35 | 60.39 | 59.20 | 59.99 | 00:00:00 | | 2002-05-09 | 1,737,200 | 59.99 | 60.23 | 58.55 | 58.73 | 00:00:00 | | 2002-05-10 | 2,046,000 | 59.05 | 59.95 | 58.25 | 58.95 | 00:00:00 | | 2002-05-13 | 1,656,800 | 58.95 | 59.75 | 58.40 | 58.73 | 00:00:00 | | 2002-05-14 | 1,686,400 | 59.55 | 60.17 | 59.12 | 60.05 | 00:00:00 | | 2002-05-15 | 1,788,400 | 60.05 | 61.50 | 59.86 | 60.80 | 00:00:00 | | 2002-05-16 | 1,679,600 | 61.15 | 61.75 | 60.80 | 61.13 | 00:00:00 | | 2002-05-17 | 3,147,600 | 61.10 | 62.44 | 60.90 | 62.40 | 00:00:00 | | 2002-05-20 | 2,080,400 | 62.50 | 62.57 | 61.10 | 61.80 | 00:00:00 | | 2002-05-21 | 6,591,600 | 63.00 | 65.36 | 63.00 | 63.52 | 00:00:00 | | 2002-05-22 | 4,534,800 | 63.70 | 64.92 | 63.70 | 64.07 | 00:00:00 | | 2002-05-23 | 4,029,200 | 64.15 | 66.15 | 64.15 | 65.58 | 00:00:00 | | 2002-05-24 | 1,664,000 | 65.65 | 66.40 | 65.30 | 65.60 | 00:00:00 | | 2002-05-28 | 1,536,800 | 65.50 | 65.55 | 64.35 | 64.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
