|
 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 | | 2002-05-28 | 1,536,800 | 65.50 | 65.55 | 64.35 | 64.46 | 00:00:00 | | 2002-05-29 | 2,722,400 | 64.46 | 65.50 | 64.10 | 65.50 | 00:00:00 | | 2002-05-30 | 2,876,000 | 64.85 | 65.90 | 64.75 | 65.15 | 00:00:00 | | 2002-05-31 | 3,362,000 | 65.55 | 67.45 | 65.35 | 66.67 | 00:00:00 | | 2002-06-03 | 5,547,600 | 66.73 | 68.37 | 66.49 | 67.10 | 00:00:00 | | 2002-06-04 | 4,048,400 | 66.40 | 67.05 | 65.30 | 66.96 | 00:00:00 | | 2002-06-05 | 5,012,400 | 66.96 | 69.20 | 66.85 | 68.85 | 00:00:00 | | 2002-06-06 | 6,359,600 | 69.10 | 70.15 | 68.75 | 69.15 | 00:00:00 | | 2002-06-07 | 4,151,200 | 68.50 | 69.75 | 68.10 | 69.10 | 00:00:00 | | 2002-06-10 | 3,148,400 | 69.15 | 69.19 | 67.79 | 67.98 | 00:00:00 | | 2002-06-11 | 5,723,600 | 67.00 | 67.50 | 65.40 | 65.55 | 00:00:00 | | 2002-06-12 | 4,665,600 | 65.05 | 65.71 | 64.00 | 64.28 | 00:00:00 | | 2002-06-13 | 3,042,800 | 64.35 | 65.71 | 64.00 | 64.67 | 00:00:00 | | 2002-06-14 | 3,517,600 | 64.00 | 64.38 | 63.00 | 64.00 | 00:00:00 | | 2002-06-17 | 2,500,800 | 64.50 | 64.65 | 63.27 | 64.19 | 00:00:00 | | 2002-06-18 | 4,582,400 | 64.15 | 67.50 | 64.15 | 67.41 | 00:00:00 | | 2002-06-19 | 4,310,000 | 67.05 | 69.15 | 66.80 | 66.94 | 00:00:00 | | 2002-06-20 | 3,460,800 | 66.82 | 67.69 | 66.40 | 67.03 | 00:00:00 | | 2002-06-21 | 3,014,000 | 66.80 | 66.98 | 64.96 | 65.00 | 00:00:00 | | 2002-06-24 | 2,841,600 | 65.40 | 67.00 | 65.40 | 65.88 | 00:00:00 | | 2002-06-25 | 2,029,600 | 66.50 | 67.18 | 65.02 | 65.15 | 00:00:00 | | 2002-06-26 | 3,331,600 | 63.50 | 64.51 | 63.15 | 64.46 | 00:00:00 | | 2002-06-27 | 2,531,200 | 65.20 | 65.68 | 64.25 | 65.62 | 00:00:00 | | 2002-06-28 | 3,381,600 | 65.55 | 66.15 | 64.40 | 65.04 | 00:00:00 | | 2002-07-01 | 1,834,000 | 64.80 | 64.90 | 63.91 | 64.31 | 00:00:00 | | 2002-07-02 | 1,446,800 | 64.31 | 64.55 | 63.32 | 63.40 | 00:00:00 | | 2002-07-03 | 2,273,200 | 62.85 | 63.55 | 60.75 | 62.11 | 00:00:00 | | 2002-07-05 | 926,400 | 62.25 | 64.34 | 62.23 | 64.15 | 00:00:00 | | 2002-07-08 | 1,871,600 | 63.90 | 64.81 | 63.50 | 64.21 | 00:00:00 | | 2002-07-09 | 1,390,400 | 64.21 | 65.31 | 64.21 | 64.25 | 00:00:00 | | 2002-07-10 | 2,350,400 | 64.50 | 64.50 | 62.19 | 62.48 | 00:00:00 | | 2002-07-11 | 3,821,600 | 62.10 | 63.80 | 61.28 | 62.30 | 00:00:00 | | 2002-07-12 | 2,882,400 | 62.55 | 63.00 | 61.60 | 62.16 | 00:00:00 | | 2002-07-15 | 4,415,600 | 62.05 | 62.05 | 58.75 | 60.96 | 00:00:00 | | 2002-07-16 | 3,726,400 | 60.82 | 60.82 | 58.94 | 59.10 | 00:00:00 | | 2002-07-17 | 4,706,000 | 60.60 | 61.25 | 58.77 | 60.40 | 00:00:00 | | 2002-07-18 | 4,116,000 | 60.25 | 60.25 | 58.00 | 58.01 | 00:00:00 | | 2002-07-19 | 3,532,800 | 57.40 | 58.12 | 54.65 | 55.20 | 00:00:00 | | 2002-07-22 | 4,142,000 | 55.10 | 55.15 | 52.26 | 52.90 | 00:00:00 | | 2002-07-23 | 4,100,000 | 53.15 | 53.80 | 51.25 | 51.76 | 00:00:00 | | 2002-07-24 | 4,916,400 | 51.55 | 55.00 | 50.20 | 54.90 | 00:00:00 | | 2002-07-25 | 4,290,000 | 54.65 | 56.50 | 52.40 | 55.15 | 00:00:00 | | 2002-07-26 | 3,048,400 | 55.40 | 56.90 | 54.35 | 55.52 | 00:00:00 | | 2002-07-29 | 3,194,800 | 56.45 | 58.55 | 56.00 | 58.44 | 00:00:00 | | 2002-07-30 | 3,969,600 | 58.44 | 58.45 | 54.20 | 55.00 | 00:00:00 | | 2002-07-31 | 3,564,000 | 55.05 | 55.95 | 52.60 | 55.83 | 00:00:00 | | 2002-08-01 | 1,983,200 | 55.15 | 55.68 | 54.21 | 55.19 | 00:00:00 | | 2002-08-02 | 4,267,200 | 54.94 | 54.96 | 50.79 | 50.89 | 00:00:00 | | 2002-08-05 | 4,590,400 | 49.60 | 50.01 | 47.73 | 47.75 | 00:00:00 | | 2002-08-06 | 8,754,000 | 47.15 | 47.20 | 45.90 | 46.44 | 00:00:00 | | 2002-08-07 | 6,413,200 | 46.97 | 49.05 | 45.90 | 49.01 | 00:00:00 | | 2002-08-08 | 6,135,600 | 49.85 | 52.75 | 49.75 | 52.40 | 00:00:00 | | 2002-08-09 | 4,546,400 | 52.38 | 53.23 | 51.20 | 52.94 | 00:00:00 | | 2002-08-12 | 2,244,800 | 52.90 | 53.31 | 51.75 | 53.12 | 00:00:00 | | 2002-08-13 | 2,747,600 | 52.95 | 53.08 | 51.35 | 51.38 | 00:00:00 | | 2002-08-14 | 5,245,200 | 51.39 | 51.85 | 48.70 | 51.85 | 00:00:00 | | 2002-08-15 | 2,244,400 | 51.90 | 52.65 | 51.10 | 52.44 | 00:00:00 | | 2002-08-16 | 1,939,600 | 52.31 | 52.32 | 50.45 | 51.71 | 00:00:00 | | 2002-08-19 | 2,350,800 | 51.71 | 54.15 | 51.25 | 53.93 | 00:00:00 | | 2002-08-20 | 3,759,600 | 53.68 | 54.50 | 53.42 | 53.96 | 00:00:00 | | 2002-08-21 | 2,235,600 | 54.00 | 54.35 | 53.20 | 54.06 | 00:00:00 | | 2002-08-22 | 4,527,600 | 53.06 | 53.30 | 51.16 | 51.44 | 00:00:00 | | 2002-08-23 | 5,113,200 | 50.50 | 51.00 | 49.52 | 50.17 | 00:00:00 | | 2002-08-26 | 2,533,200 | 50.09 | 50.69 | 49.42 | 50.49 | 00:00:00 | | 2002-08-27 | 3,997,600 | 52.75 | 52.85 | 51.30 | 51.66 | 00:00:00 | | 2002-08-28 | 3,106,800 | 51.00 | 51.00 | 48.70 | 49.39 | 00:00:00 | | 2002-08-29 | 4,700,000 | 49.14 | 49.40 | 47.49 | 47.72 | 00:00:00 | | 2002-08-30 | 2,376,400 | 47.63 | 50.58 | 47.40 | 50.04 | 00:00:00 | | 2002-09-03 | 2,800,000 | 48.50 | 48.50 | 47.15 | 47.21 | 00:00:00 | | 2002-09-04 | 3,299,200 | 47.02 | 48.48 | 46.80 | 48.45 | 00:00:00 | | 2002-09-05 | 2,734,000 | 47.90 | 48.06 | 46.86 | 47.02 | 00:00:00 | | 2002-09-06 | 1,422,400 | 48.05 | 48.84 | 47.40 | 48.54 | 00:00:00 | | 2002-09-09 | 4,031,200 | 50.30 | 50.45 | 48.81 | 49.91 | 00:00:00 | | 2002-09-10 | 2,502,800 | 49.95 | 51.43 | 49.94 | 51.20 | 00:00:00 | | 2002-09-11 | 1,412,000 | 51.95 | 52.16 | 50.95 | 51.48 | 00:00:00 | | 2002-09-12 | 2,485,200 | 52.20 | 52.66 | 51.65 | 51.70 | 00:00:00 | | 2002-09-13 | 2,150,000 | 51.71 | 52.18 | 50.86 | 52.12 | 00:00:00 | | 2002-09-16 | 2,613,600 | 51.55 | 51.79 | 50.74 | 50.83 | 00:00:00 | | 2002-09-17 | 5,187,200 | 51.85 | 51.85 | 48.58 | 48.89 | 00:00:00 | | 2002-09-18 | 3,242,000 | 48.89 | 48.90 | 47.60 | 48.51 | 00:00:00 | | 2002-09-19 | 3,128,400 | 47.95 | 50.48 | 47.61 | 49.25 | 00:00:00 | | 2002-09-20 | 2,488,800 | 49.50 | 50.30 | 48.41 | 48.98 | 00:00:00 | | 2002-09-23 | 19,936,400 | 48.99 | 48.99 | 39.35 | 39.57 | 00:00:00 | | 2002-09-24 | 7,765,600 | 39.20 | 40.18 | 38.80 | 39.50 | 00:00:00 | | 2002-09-25 | 4,996,800 | 39.97 | 40.70 | 39.80 | 40.04 | 00:00:00 | | 2002-09-26 | 3,337,200 | 40.29 | 40.70 | 39.46 | 40.34 | 00:00:00 | | 2002-09-27 | 2,468,400 | 40.10 | 40.13 | 39.45 | 39.76 | 00:00:00 | | 2002-09-30 | 2,956,400 | 38.80 | 38.80 | 37.10 | 37.90 | 00:00:00 | | 2002-10-01 | 3,540,800 | 37.97 | 39.94 | 37.45 | 39.73 | 00:00:00 | | 2002-10-02 | 4,002,800 | 39.40 | 40.14 | 38.56 | 39.46 | 00:00:00 | | 2002-10-03 | 3,355,200 | 39.40 | 40.90 | 39.40 | 40.12 | 00:00:00 | | 2002-10-04 | 3,111,600 | 40.95 | 41.20 | 39.12 | 39.67 | 00:00:00 | | 2002-10-07 | 2,098,800 | 39.57 | 39.75 | 38.20 | 38.60 | 00:00:00 | | 2002-10-08 | 2,637,600 | 39.45 | 40.50 | 38.87 | 39.83 | 00:00:00 | | 2002-10-09 | 2,028,400 | 39.30 | 39.80 | 38.18 | 38.25 | 00:00:00 | | 2002-10-10 | 4,240,400 | 38.10 | 38.99 | 37.20 | 38.75 | 00:00:00 | | 2002-10-11 | 3,501,600 | 39.25 | 40.85 | 39.25 | 39.76 | 00:00:00 | | 2002-10-14 | 1,850,400 | 39.35 | 40.04 | 39.09 | 39.53 | 00:00:00 | | 2002-10-15 | 3,254,000 | 40.60 | 44.34 | 40.37 | 43.68 | 00:00:00 | | 2002-10-16 | 3,036,800 | 43.15 | 43.26 | 40.39 | 41.12 | 00:00:00 | | 2002-10-17 | 11,754,000 | 42.50 | 44.00 | 36.00 | 38.05 | 00:00:00 | | 2002-10-18 | 8,390,400 | 38.52 | 41.81 | 38.52 | 41.64 | 00:00:00 | | 2002-10-21 | 3,755,200 | 42.02 | 44.20 | 42.02 | 44.06 | 00:00:00 | | 2002-10-22 | 2,690,800 | 43.00 | 44.60 | 42.90 | 43.17 | 00:00:00 | | 2002-10-23 | 1,942,000 | 43.18 | 43.51 | 41.75 | 43.23 | 00:00:00 | | 2002-10-24 | 2,693,200 | 43.85 | 43.85 | 42.00 | 42.41 | 00:00:00 | | 2002-10-25 | 2,941,600 | 41.91 | 42.17 | 40.30 | 42.10 | 00:00:00 | | 2002-10-28 | 1,928,000 | 43.00 | 43.10 | 41.50 | 41.92 | 00:00:00 | | 2002-10-29 | 2,177,600 | 41.92 | 41.92 | 39.80 | 41.38 | 00:00:00 | | 2002-10-30 | 1,068,000 | 41.39 | 42.20 | 40.81 | 41.90 | 00:00:00 | | 2002-10-31 | 2,150,800 | 42.15 | 42.60 | 41.60 | 42.14 | 00:00:00 | | 2002-11-01 | 4,342,400 | 43.15 | 44.80 | 42.78 | 44.49 | 00:00:00 | | 2002-11-04 | 4,568,000 | 44.90 | 46.93 | 44.90 | 46.42 | 00:00:00 | | 2002-11-05 | 2,146,800 | 46.43 | 46.50 | 44.81 | 45.04 | 00:00:00 | | 2002-11-06 | 2,440,000 | 45.10 | 46.90 | 44.65 | 46.57 | 00:00:00 | | 2002-11-07 | 1,976,800 | 46.37 | 46.50 | 44.80 | 45.01 | 00:00:00 | | 2002-11-08 | 1,957,600 | 45.01 | 45.60 | 43.50 | 43.78 | 00:00:00 | | 2002-11-11 | 1,026,400 | 43.78 | 43.78 | 42.66 | 42.80 | 00:00:00 | | 2002-11-12 | 2,728,400 | 43.50 | 45.60 | 43.30 | 45.15 | 00:00:00 | | 2002-11-13 | 2,940,400 | 44.75 | 45.00 | 43.55 | 43.94 | 00:00:00 | | 2002-11-14 | 873,200 | 44.65 | 45.43 | 44.32 | 45.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
