|
 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 | | 2003-10-29 | 4,271,600 | 52.68 | 54.50 | 52.53 | 54.47 | 00:00:00 | | 2003-10-30 | 4,981,200 | 54.80 | 55.50 | 54.06 | 55.00 | 00:00:00 | | 2003-10-31 | 3,112,400 | 55.10 | 55.40 | 54.54 | 54.83 | 00:00:00 | | 2003-11-03 | 4,746,400 | 54.74 | 54.75 | 53.40 | 53.73 | 00:00:00 | | 2003-11-04 | 4,685,600 | 53.70 | 54.79 | 52.97 | 54.40 | 00:00:00 | | 2003-11-05 | 2,079,200 | 54.60 | 55.08 | 54.05 | 54.43 | 00:00:00 | | 2003-11-06 | 1,582,400 | 54.45 | 55.00 | 54.12 | 54.90 | 00:00:00 | | 2003-11-07 | 2,987,200 | 54.89 | 54.92 | 54.18 | 54.28 | 00:00:00 | | 2003-11-10 | 2,095,600 | 53.99 | 54.28 | 53.04 | 53.10 | 00:00:00 | | 2003-11-11 | 1,894,800 | 52.85 | 53.80 | 52.70 | 53.72 | 00:00:00 | | 2003-11-12 | 2,214,400 | 53.72 | 54.45 | 53.50 | 54.17 | 00:00:00 | | 2003-11-13 | 1,779,200 | 54.17 | 54.56 | 53.81 | 54.52 | 00:00:00 | | 2003-11-14 | 2,270,800 | 54.52 | 55.65 | 54.52 | 55.14 | 00:00:00 | | 2003-11-17 | 2,566,800 | 55.00 | 55.00 | 53.65 | 54.47 | 00:00:00 | | 2003-11-18 | 1,529,600 | 54.47 | 55.00 | 54.10 | 54.19 | 00:00:00 | | 2003-11-19 | 1,204,400 | 54.45 | 54.57 | 53.88 | 54.23 | 00:00:00 | | 2003-11-20 | 1,940,800 | 54.00 | 54.00 | 52.80 | 52.96 | 00:00:00 | | 2003-11-21 | 1,410,800 | 52.97 | 53.61 | 52.93 | 53.59 | 00:00:00 | | 2003-11-24 | 2,383,600 | 53.67 | 55.42 | 53.67 | 55.00 | 00:00:00 | | 2003-11-25 | 2,350,000 | 55.10 | 56.40 | 55.07 | 55.99 | 00:00:00 | | 2003-11-26 | 1,150,800 | 56.24 | 56.55 | 55.48 | 56.20 | 00:00:00 | | 2003-11-28 | 501,600 | 56.15 | 56.26 | 55.93 | 56.11 | 00:00:00 | | 2003-12-01 | 3,975,600 | 55.80 | 56.95 | 55.02 | 56.67 | 00:00:00 | | 2003-12-02 | 8,682,800 | 55.70 | 55.70 | 52.60 | 52.66 | 00:00:00 | | 2003-12-03 | 7,037,600 | 53.00 | 53.01 | 51.66 | 51.85 | 00:00:00 | | 2003-12-04 | 4,717,600 | 51.83 | 52.65 | 51.83 | 52.20 | 00:00:00 | | 2003-12-05 | 4,853,200 | 51.94 | 52.19 | 50.52 | 51.36 | 00:00:00 | | 2003-12-08 | 4,834,000 | 51.50 | 52.24 | 51.25 | 52.13 | 00:00:00 | | 2003-12-09 | 5,386,400 | 52.13 | 52.97 | 51.61 | 51.69 | 00:00:00 | | 2003-12-10 | 5,981,200 | 51.78 | 53.17 | 51.75 | 52.80 | 00:00:00 | | 2003-12-11 | 6,442,000 | 52.95 | 54.00 | 52.89 | 53.10 | 00:00:00 | | 2003-12-12 | 6,168,800 | 53.21 | 53.40 | 51.86 | 52.84 | 00:00:00 | | 2003-12-15 | 5,736,000 | 52.84 | 53.78 | 52.82 | 53.26 | 00:00:00 | | 2003-12-16 | 3,387,200 | 53.32 | 53.40 | 52.60 | 52.75 | 00:00:00 | | 2003-12-17 | 6,260,800 | 53.30 | 55.49 | 53.20 | 55.29 | 00:00:00 | | 2003-12-18 | 5,611,600 | 55.37 | 57.56 | 55.37 | 57.05 | 00:00:00 | | 2003-12-19 | 2,275,600 | 57.30 | 57.34 | 56.15 | 56.96 | 00:00:00 | | 2003-12-22 | 4,882,000 | 56.71 | 58.15 | 56.40 | 57.90 | 00:00:00 | | 2003-12-23 | 2,678,000 | 58.00 | 58.79 | 57.15 | 57.52 | 00:00:00 | | 2003-12-24 | 3,384,400 | 56.35 | 56.35 | 55.10 | 55.35 | 00:00:00 | | 2003-12-26 | 1,872,400 | 55.90 | 57.17 | 55.90 | 56.44 | 00:00:00 | | 2003-12-29 | 3,368,000 | 56.75 | 57.70 | 56.58 | 57.65 | 00:00:00 | | 2003-12-30 | 3,546,400 | 57.60 | 57.64 | 55.76 | 55.93 | 00:00:00 | | 2003-12-31 | 2,654,000 | 56.20 | 56.45 | 55.51 | 56.00 | 00:00:00 | | 2004-01-02 | 2,278,800 | 56.00 | 56.87 | 55.84 | 56.05 | 00:00:00 | | 2004-01-05 | 2,864,000 | 56.70 | 57.50 | 56.70 | 57.25 | 00:00:00 | | 2004-01-06 | 3,379,200 | 57.20 | 57.83 | 56.81 | 57.43 | 00:00:00 | | 2004-01-07 | 6,273,200 | 56.15 | 56.42 | 54.30 | 55.45 | 00:00:00 | | 2004-01-08 | 2,994,800 | 55.62 | 56.60 | 55.48 | 56.49 | 00:00:00 | | 2004-01-09 | 3,584,800 | 56.20 | 56.55 | 55.40 | 56.40 | 00:00:00 | | 2004-01-12 | 4,174,000 | 56.35 | 56.75 | 55.36 | 55.88 | 00:00:00 | | 2004-01-13 | 3,868,800 | 56.10 | 56.10 | 54.45 | 54.96 | 00:00:00 | | 2004-01-14 | 1,728,800 | 55.20 | 55.20 | 54.34 | 54.78 | 00:00:00 | | 2004-01-15 | 3,218,000 | 54.78 | 54.96 | 53.54 | 53.69 | 00:00:00 | | 2004-01-16 | 3,441,600 | 54.20 | 55.25 | 54.19 | 55.25 | 00:00:00 | | 2004-01-20 | 3,023,600 | 55.25 | 56.19 | 54.80 | 55.90 | 00:00:00 | | 2004-01-21 | 5,793,600 | 56.05 | 57.30 | 55.55 | 55.85 | 00:00:00 | | 2004-01-22 | 3,111,200 | 55.90 | 56.20 | 55.65 | 55.75 | 00:00:00 | | 2004-01-23 | 3,911,600 | 55.74 | 55.74 | 53.86 | 53.86 | 00:00:00 | | 2004-01-26 | 3,030,000 | 53.86 | 53.86 | 53.03 | 53.34 | 00:00:00 | | 2004-01-27 | 2,760,800 | 53.38 | 54.10 | 53.20 | 53.97 | 00:00:00 | | 2004-01-28 | 5,593,200 | 53.95 | 54.98 | 53.57 | 53.74 | 00:00:00 | | 2004-01-29 | 8,903,600 | 56.00 | 56.25 | 52.16 | 54.27 | 00:00:00 | | 2004-01-30 | 3,761,200 | 54.27 | 56.35 | 53.67 | 56.31 | 00:00:00 | | 2004-02-02 | 4,808,000 | 56.31 | 56.50 | 55.25 | 56.08 | 00:00:00 | | 2004-02-03 | 3,206,400 | 55.90 | 55.90 | 54.88 | 55.10 | 00:00:00 | | 2004-02-04 | 6,490,800 | 56.50 | 56.99 | 56.13 | 56.40 | 00:00:00 | | 2004-02-05 | 5,681,600 | 57.10 | 57.38 | 56.73 | 57.02 | 00:00:00 | | 2004-02-06 | 2,893,200 | 57.12 | 58.44 | 57.12 | 58.44 | 00:00:00 | | 2004-02-09 | 3,141,600 | 58.44 | 59.60 | 58.24 | 59.26 | 00:00:00 | | 2004-02-10 | 2,010,000 | 59.26 | 59.95 | 58.89 | 59.35 | 00:00:00 | | 2004-02-11 | 3,709,200 | 59.35 | 60.84 | 59.21 | 60.81 | 00:00:00 | | 2004-02-12 | 4,962,800 | 60.75 | 62.50 | 60.70 | 62.35 | 00:00:00 | | 2004-02-13 | 2,576,400 | 61.95 | 62.68 | 60.95 | 61.08 | 00:00:00 | | 2004-02-17 | 2,339,600 | 61.09 | 62.50 | 61.09 | 62.10 | 00:00:00 | | 2004-02-18 | 4,923,200 | 62.00 | 63.45 | 61.90 | 63.15 | 00:00:00 | | 2004-02-19 | 2,868,400 | 63.75 | 63.80 | 62.56 | 62.61 | 00:00:00 | | 2004-02-20 | 2,361,600 | 62.60 | 62.60 | 60.50 | 61.26 | 00:00:00 | | 2004-02-23 | 2,078,400 | 61.26 | 61.85 | 61.02 | 61.27 | 00:00:00 | | 2004-02-24 | 2,188,800 | 61.26 | 61.62 | 60.74 | 61.30 | 00:00:00 | | 2004-02-25 | 2,309,200 | 60.70 | 61.91 | 60.67 | 61.80 | 00:00:00 | | 2004-02-26 | 2,747,200 | 61.50 | 62.33 | 60.95 | 62.33 | 00:00:00 | | 2004-02-27 | 3,674,400 | 62.33 | 63.16 | 61.92 | 62.90 | 00:00:00 | | 2004-03-01 | 4,386,000 | 63.95 | 65.75 | 63.83 | 65.48 | 00:00:00 | | 2004-03-02 | 6,308,400 | 65.49 | 66.58 | 64.67 | 65.38 | 00:00:00 | | 2004-03-03 | 3,652,400 | 65.30 | 65.30 | 63.76 | 64.65 | 00:00:00 | | 2004-03-04 | 1,962,400 | 64.55 | 64.92 | 64.02 | 64.85 | 00:00:00 | | 2004-03-05 | 9,716,000 | 63.00 | 63.15 | 57.35 | 61.90 | 00:00:00 | | 2004-03-08 | 4,511,600 | 61.90 | 62.67 | 59.74 | 59.83 | 00:00:00 | | 2004-03-09 | 5,001,600 | 60.20 | 60.30 | 58.53 | 58.80 | 00:00:00 | | 2004-03-10 | 5,192,400 | 59.00 | 59.39 | 55.86 | 56.10 | 00:00:00 | | 2004-03-11 | 5,424,400 | 56.00 | 57.75 | 55.96 | 56.15 | 00:00:00 | | 2004-03-12 | 3,449,200 | 56.75 | 57.98 | 56.75 | 57.98 | 00:00:00 | | 2004-03-15 | 2,960,400 | 57.90 | 57.90 | 56.23 | 56.27 | 00:00:00 | | 2004-03-16 | 2,972,800 | 56.90 | 57.35 | 55.86 | 56.43 | 00:00:00 | | 2004-03-17 | 3,724,000 | 56.65 | 58.35 | 56.62 | 58.14 | 00:00:00 | | 2004-03-18 | 2,518,800 | 57.90 | 58.23 | 56.82 | 58.08 | 00:00:00 | | 2004-03-19 | 10,331,200 | 61.50 | 62.59 | 61.37 | 62.26 | 00:00:00 | | 2004-03-22 | 5,631,200 | 62.27 | 62.35 | 60.30 | 60.61 | 00:00:00 | | 2004-03-23 | 8,139,200 | 62.00 | 63.20 | 61.68 | 62.03 | 00:00:00 | | 2004-03-24 | 6,035,600 | 62.04 | 62.30 | 59.57 | 59.75 | 00:00:00 | | 2004-03-25 | 5,224,800 | 60.50 | 61.40 | 59.66 | 61.38 | 00:00:00 | | 2004-03-26 | 4,809,200 | 61.38 | 62.42 | 61.24 | 62.00 | 00:00:00 | | 2004-03-29 | 2,471,200 | 62.00 | 62.95 | 61.94 | 62.12 | 00:00:00 | | 2004-03-30 | 2,980,800 | 61.95 | 62.95 | 61.70 | 62.60 | 00:00:00 | | 2004-03-31 | 4,447,200 | 63.10 | 63.20 | 61.41 | 61.48 | 00:00:00 | | 2004-04-01 | 4,774,400 | 61.48 | 61.48 | 60.51 | 60.69 | 00:00:00 | | 2004-04-02 | 5,349,600 | 61.45 | 62.12 | 61.16 | 62.00 | 00:00:00 | | 2004-04-05 | 2,747,200 | 61.95 | 62.88 | 61.80 | 62.46 | 00:00:00 | | 2004-04-06 | 4,396,400 | 62.50 | 64.66 | 62.23 | 64.66 | 00:00:00 | | 2004-04-07 | 6,601,600 | 64.60 | 65.20 | 64.06 | 65.10 | 00:00:00 | | 2004-04-08 | 4,421,600 | 65.25 | 65.64 | 64.81 | 65.15 | 00:00:00 | | 2004-04-12 | 2,006,000 | 65.16 | 66.00 | 64.79 | 65.77 | 00:00:00 | | 2004-04-13 | 3,863,600 | 65.67 | 65.67 | 63.46 | 63.71 | 00:00:00 | | 2004-04-14 | 5,298,800 | 63.71 | 63.71 | 62.43 | 63.18 | 00:00:00 | | 2004-04-15 | 4,247,600 | 62.98 | 64.80 | 62.98 | 64.29 | 00:00:00 | | 2004-04-16 | 4,883,600 | 64.30 | 65.15 | 63.39 | 65.05 | 00:00:00 | | 2004-04-19 | 2,839,200 | 64.94 | 65.23 | 64.54 | 65.23 | 00:00:00 | | 2004-04-20 | 2,358,800 | 65.23 | 65.23 | 63.56 | 63.65 | 00:00:00 | | 2004-04-21 | 4,044,400 | 63.65 | 63.81 | 62.18 | 63.69 | 00:00:00 | | 2004-04-22 | 11,484,400 | 66.00 | 67.25 | 64.36 | 66.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
