|
 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 | | 2002-11-14 | 873,200 | 44.65 | 45.43 | 44.32 | 45.31 | 00:00:00 | | 2002-11-15 | 1,867,600 | 44.85 | 46.58 | 44.55 | 46.55 | 00:00:00 | | 2002-11-18 | 2,228,400 | 46.63 | 47.00 | 45.16 | 45.28 | 00:00:00 | | 2002-11-19 | 1,356,800 | 45.16 | 45.60 | 44.54 | 44.72 | 00:00:00 | | 2002-11-20 | 1,805,200 | 44.65 | 45.75 | 44.56 | 45.51 | 00:00:00 | | 2002-11-21 | 2,661,600 | 45.51 | 47.63 | 45.51 | 47.24 | 00:00:00 | | 2002-11-22 | 2,041,600 | 47.24 | 47.30 | 45.90 | 46.28 | 00:00:00 | | 2002-11-25 | 1,670,800 | 46.53 | 47.45 | 46.04 | 46.68 | 00:00:00 | | 2002-11-26 | 2,023,600 | 46.43 | 46.68 | 45.75 | 46.44 | 00:00:00 | | 2002-11-27 | 3,645,200 | 46.60 | 49.80 | 46.60 | 49.60 | 00:00:00 | | 2002-11-29 | 1,532,400 | 49.55 | 50.74 | 49.55 | 50.24 | 00:00:00 | | 2002-12-02 | 3,577,200 | 50.80 | 51.36 | 50.27 | 50.78 | 00:00:00 | | 2002-12-03 | 3,329,600 | 50.65 | 51.00 | 48.84 | 48.98 | 00:00:00 | | 2002-12-04 | 3,859,200 | 48.65 | 48.90 | 47.70 | 47.80 | 00:00:00 | | 2002-12-05 | 3,842,000 | 47.81 | 47.81 | 45.53 | 45.70 | 00:00:00 | | 2002-12-06 | 5,353,600 | 45.55 | 46.09 | 44.60 | 45.31 | 00:00:00 | | 2002-12-09 | 3,804,000 | 45.35 | 45.45 | 43.00 | 43.22 | 00:00:00 | | 2002-12-10 | 2,308,000 | 43.30 | 44.75 | 43.10 | 44.70 | 00:00:00 | | 2002-12-11 | 2,214,000 | 44.75 | 44.85 | 44.04 | 44.75 | 00:00:00 | | 2002-12-12 | 2,341,600 | 44.80 | 44.95 | 43.92 | 44.13 | 00:00:00 | | 2002-12-13 | 2,633,200 | 44.09 | 44.15 | 42.61 | 42.61 | 00:00:00 | | 2002-12-16 | 3,104,400 | 43.10 | 44.39 | 42.99 | 44.00 | 00:00:00 | | 2002-12-17 | 1,537,600 | 44.30 | 44.87 | 43.05 | 43.25 | 00:00:00 | | 2002-12-18 | 2,073,200 | 43.25 | 43.25 | 42.23 | 42.35 | 00:00:00 | | 2002-12-19 | 3,347,200 | 42.00 | 42.99 | 41.90 | 42.70 | 00:00:00 | | 2002-12-20 | 3,623,600 | 42.75 | 43.50 | 42.75 | 43.15 | 00:00:00 | | 2002-12-23 | 1,441,600 | 43.05 | 43.31 | 42.48 | 42.73 | 00:00:00 | | 2002-12-24 | 527,200 | 42.68 | 42.84 | 42.51 | 42.55 | 00:00:00 | | 2002-12-26 | 1,332,800 | 42.65 | 43.56 | 42.38 | 42.59 | 00:00:00 | | 2002-12-27 | 1,505,600 | 42.15 | 42.53 | 40.85 | 41.25 | 00:00:00 | | 2002-12-30 | 2,593,200 | 41.65 | 41.65 | 40.80 | 41.07 | 00:00:00 | | 2002-12-31 | 2,229,200 | 41.25 | 41.44 | 40.31 | 41.30 | 00:00:00 | | 2003-01-02 | 2,643,600 | 41.50 | 42.63 | 40.90 | 42.25 | 00:00:00 | | 2003-01-03 | 1,560,400 | 41.75 | 42.20 | 41.75 | 42.02 | 00:00:00 | | 2003-01-06 | 2,272,000 | 41.77 | 43.20 | 41.77 | 42.77 | 00:00:00 | | 2003-01-07 | 2,663,200 | 43.15 | 43.69 | 43.00 | 43.38 | 00:00:00 | | 2003-01-08 | 2,442,000 | 43.13 | 43.13 | 41.98 | 42.29 | 00:00:00 | | 2003-01-09 | 1,526,000 | 42.29 | 43.56 | 42.29 | 43.43 | 00:00:00 | | 2003-01-10 | 2,396,400 | 43.10 | 44.89 | 43.10 | 44.24 | 00:00:00 | | 2003-01-13 | 1,944,800 | 44.32 | 44.54 | 43.85 | 44.00 | 00:00:00 | | 2003-01-14 | 2,286,400 | 44.01 | 45.05 | 43.81 | 44.95 | 00:00:00 | | 2003-01-15 | 1,977,200 | 44.98 | 44.98 | 43.81 | 44.63 | 00:00:00 | | 2003-01-16 | 7,010,800 | 44.40 | 44.41 | 42.10 | 42.59 | 00:00:00 | | 2003-01-17 | 2,593,600 | 42.59 | 43.35 | 42.24 | 42.69 | 00:00:00 | | 2003-01-21 | 4,796,000 | 42.50 | 42.50 | 40.22 | 40.23 | 00:00:00 | | 2003-01-22 | 3,812,000 | 38.80 | 40.37 | 38.70 | 39.90 | 00:00:00 | | 2003-01-23 | 2,271,600 | 39.98 | 41.00 | 39.98 | 40.69 | 00:00:00 | | 2003-01-24 | 2,764,800 | 40.85 | 41.60 | 40.01 | 40.01 | 00:00:00 | | 2003-01-27 | 2,638,800 | 40.00 | 40.07 | 39.17 | 39.20 | 00:00:00 | | 2003-01-28 | 2,699,600 | 39.20 | 39.50 | 38.40 | 39.20 | 00:00:00 | | 2003-01-29 | 2,226,800 | 38.70 | 39.45 | 38.32 | 38.90 | 00:00:00 | | 2003-01-30 | 1,890,000 | 39.20 | 39.65 | 38.40 | 38.56 | 00:00:00 | | 2003-01-31 | 2,968,000 | 38.60 | 39.96 | 38.60 | 39.91 | 00:00:00 | | 2003-02-03 | 4,978,000 | 39.91 | 40.12 | 38.85 | 40.11 | 00:00:00 | | 2003-02-04 | 3,054,000 | 40.05 | 40.05 | 38.90 | 39.45 | 00:00:00 | | 2003-02-05 | 10,050,000 | 40.00 | 40.16 | 35.97 | 35.98 | 00:00:00 | | 2003-02-06 | 14,902,000 | 35.90 | 38.54 | 35.03 | 38.11 | 00:00:00 | | 2003-02-07 | 8,377,600 | 39.20 | 40.29 | 39.05 | 39.73 | 00:00:00 | | 2003-02-10 | 7,016,800 | 39.88 | 40.06 | 39.26 | 40.05 | 00:00:00 | | 2003-02-11 | 2,982,000 | 40.36 | 40.67 | 39.41 | 39.64 | 00:00:00 | | 2003-02-12 | 3,062,800 | 39.65 | 40.43 | 39.65 | 39.90 | 00:00:00 | | 2003-02-13 | 2,656,400 | 39.85 | 39.95 | 39.10 | 39.50 | 00:00:00 | | 2003-02-14 | 2,192,800 | 39.50 | 39.65 | 38.56 | 39.28 | 00:00:00 | | 2003-02-18 | 2,925,600 | 39.55 | 40.99 | 39.55 | 40.59 | 00:00:00 | | 2003-02-19 | 3,050,000 | 40.75 | 41.36 | 40.12 | 40.73 | 00:00:00 | | 2003-02-20 | 2,524,800 | 40.73 | 40.84 | 40.05 | 40.59 | 00:00:00 | | 2003-02-21 | 3,397,200 | 40.59 | 42.25 | 40.45 | 42.09 | 00:00:00 | | 2003-02-24 | 3,572,800 | 42.10 | 42.52 | 41.50 | 41.87 | 00:00:00 | | 2003-02-25 | 2,004,400 | 41.80 | 41.81 | 40.85 | 41.50 | 00:00:00 | | 2003-02-26 | 2,240,000 | 41.43 | 41.75 | 40.89 | 41.32 | 00:00:00 | | 2003-02-27 | 1,767,600 | 41.39 | 41.68 | 40.99 | 41.43 | 00:00:00 | | 2003-02-28 | 1,627,200 | 41.44 | 41.94 | 41.39 | 41.60 | 00:00:00 | | 2003-03-03 | 2,965,600 | 42.25 | 42.50 | 41.37 | 41.44 | 00:00:00 | | 2003-03-04 | 3,058,000 | 41.44 | 41.89 | 41.00 | 41.00 | 00:00:00 | | 2003-03-05 | 2,727,600 | 40.92 | 41.05 | 40.21 | 40.96 | 00:00:00 | | 2003-03-06 | 7,263,200 | 40.58 | 40.58 | 38.45 | 38.55 | 00:00:00 | | 2003-03-07 | 7,330,400 | 38.40 | 40.37 | 37.59 | 40.19 | 00:00:00 | | 2003-03-10 | 3,048,400 | 40.05 | 40.19 | 38.91 | 39.10 | 00:00:00 | | 2003-03-11 | 3,182,000 | 38.82 | 39.80 | 38.18 | 38.39 | 00:00:00 | | 2003-03-12 | 6,883,600 | 38.30 | 38.50 | 36.50 | 37.40 | 00:00:00 | | 2003-03-13 | 4,561,200 | 37.50 | 38.64 | 37.13 | 38.54 | 00:00:00 | | 2003-03-14 | 3,145,200 | 38.60 | 39.60 | 38.50 | 38.70 | 00:00:00 | | 2003-03-17 | 4,417,200 | 38.55 | 40.07 | 38.20 | 39.72 | 00:00:00 | | 2003-03-18 | 3,490,000 | 39.98 | 41.20 | 39.90 | 40.56 | 00:00:00 | | 2003-03-19 | 3,186,400 | 40.45 | 40.46 | 39.57 | 39.94 | 00:00:00 | | 2003-03-20 | 3,142,000 | 39.69 | 40.27 | 38.90 | 40.03 | 00:00:00 | | 2003-03-21 | 4,722,400 | 40.25 | 42.05 | 39.93 | 41.91 | 00:00:00 | | 2003-03-24 | 4,155,600 | 41.50 | 41.51 | 40.18 | 40.36 | 00:00:00 | | 2003-03-25 | 2,676,800 | 40.16 | 40.92 | 39.72 | 40.18 | 00:00:00 | | 2003-03-26 | 3,257,200 | 40.05 | 40.05 | 38.55 | 39.00 | 00:00:00 | | 2003-03-27 | 3,419,600 | 38.40 | 38.78 | 37.86 | 38.27 | 00:00:00 | | 2003-03-28 | 3,335,200 | 38.23 | 39.00 | 37.95 | 38.93 | 00:00:00 | | 2003-03-31 | 4,530,000 | 38.43 | 38.55 | 37.80 | 38.17 | 00:00:00 | | 2003-04-01 | 4,388,800 | 38.21 | 38.45 | 37.52 | 38.21 | 00:00:00 | | 2003-04-02 | 2,245,200 | 39.10 | 39.65 | 39.09 | 39.21 | 00:00:00 | | 2003-04-03 | 2,309,200 | 39.60 | 39.78 | 38.85 | 39.20 | 00:00:00 | | 2003-04-04 | 2,204,800 | 39.40 | 39.90 | 39.08 | 39.42 | 00:00:00 | | 2003-04-07 | 2,638,800 | 40.55 | 41.46 | 40.14 | 40.22 | 00:00:00 | | 2003-04-08 | 4,481,200 | 40.22 | 40.60 | 39.62 | 39.90 | 00:00:00 | | 2003-04-09 | 5,740,400 | 39.91 | 40.13 | 38.99 | 39.00 | 00:00:00 | | 2003-04-10 | 3,974,800 | 39.10 | 39.15 | 38.49 | 38.91 | 00:00:00 | | 2003-04-11 | 3,400,800 | 39.40 | 39.43 | 38.45 | 38.58 | 00:00:00 | | 2003-04-14 | 2,688,400 | 38.76 | 39.67 | 38.70 | 39.50 | 00:00:00 | | 2003-04-15 | 4,058,800 | 39.60 | 40.80 | 39.41 | 40.61 | 00:00:00 | | 2003-04-16 | 3,730,000 | 40.95 | 41.59 | 40.34 | 40.66 | 00:00:00 | | 2003-04-17 | 2,984,800 | 40.76 | 41.82 | 40.75 | 41.51 | 00:00:00 | | 2003-04-21 | 3,180,000 | 41.65 | 42.45 | 41.55 | 41.93 | 00:00:00 | | 2003-04-22 | 3,231,600 | 41.93 | 42.49 | 41.45 | 42.28 | 00:00:00 | | 2003-04-23 | 5,560,800 | 42.28 | 42.28 | 40.50 | 41.29 | 00:00:00 | | 2003-04-24 | 5,059,200 | 41.29 | 41.44 | 39.75 | 40.36 | 00:00:00 | | 2003-04-25 | 3,910,400 | 40.36 | 40.40 | 39.23 | 39.84 | 00:00:00 | | 2003-04-28 | 2,982,000 | 39.94 | 41.08 | 39.84 | 40.80 | 00:00:00 | | 2003-04-29 | 2,551,200 | 40.75 | 41.31 | 40.42 | 40.57 | 00:00:00 | | 2003-04-30 | 3,186,800 | 40.50 | 41.13 | 40.14 | 40.85 | 00:00:00 | | 2003-05-01 | 2,886,400 | 40.75 | 41.32 | 40.05 | 41.15 | 00:00:00 | | 2003-05-02 | 3,629,200 | 41.07 | 42.14 | 40.90 | 41.97 | 00:00:00 | | 2003-05-05 | 3,230,800 | 42.27 | 42.88 | 41.97 | 42.60 | 00:00:00 | | 2003-05-06 | 3,080,800 | 42.60 | 43.75 | 42.51 | 43.31 | 00:00:00 | | 2003-05-07 | 1,698,000 | 43.31 | 43.45 | 42.35 | 42.74 | 00:00:00 | | 2003-05-08 | 4,084,000 | 42.36 | 42.37 | 40.88 | 41.41 | 00:00:00 | | 2003-05-09 | 2,432,400 | 41.45 | 43.09 | 41.45 | 43.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
